CollectAI

close-nse_india_stocks

2026/08/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
20MICRONS.NSE 20 Microns Limited 20260811 0 189.5 189.5 185.34 185.92 68836 185.92 down down correct
21STCENMGM.NSE Twentyfirst Century Management Services Limited 20260811 0 42.31 42.31 42.31 42.31 1953 42.31
3MINDIA.NSE 3M India Limited 20260811 0 36200 36470 35740 36115 3128 36115 down down correct
3PLAND.NSE 3P LAND HOLDINGS L 20260811 0 31.85 32.45 31.47 32.17 59969 32.17 up up correct
5PAISA.NSE 5paisa Capital Limited 20260811 0 384.4 389 375.1 377.35 30571 377.35 down down correct
63MOONS.NSE 63 MOONS TECHNOLOG 20260811 0 859.1 878 855 858.65 169985 858.65 down up incorrect
A2ZINFRA.NSE A2Z Infra Engineering Limited 20260811 0 16.3 16.58 15.77 15.82 446560 15.82 down up incorrect
AAKASH.NSE Aakash Exploration Services Limited 20260811 0 9.06 9.14 9.03 9.11 59588 9.11 up up correct
AAREYDRUGS.NSE Aarey Drugs & Pharmaceuticals Limited 20260811 0 82.79 85.95 81 85.51 121254 85.51 up up correct
AARON.NSE Aaron Industries Limited 20260811 0 139.98 140 135.09 138.59 17603 138.0984 down down correct
AARTIDRUGS.NSE Aarti Drugs Limited 20260811 0 426 453.65 421.5 439.35 1384949 439.35 up up correct
AARTIIND.NSE Aarti Industries Limited 20260811 0 501.25 510.8 497.05 505.3 1309229 505.3 up up correct
AARTISURF.NSE Aarti Surfactants Limited 20260811 0 510 572 500.9 572 168065 572 up up correct
AARVI.NSE Aarvi Encon Limited 20260811 0 153.97 155.8 153.61 155.03 7592 155.03 up up correct
AAVAS.NSE Aavas Financiers Limited 20260811 0 1414 1440 1378 1396.8 159507 1396.8 down down correct
ABAN.NSE Aban Offshore Limited 20260811 0 19.6 19.6 19.6 19.6 4227 19.6
ABB.NSE ABB India Limited 20260811 0 7649.5 7714 7561.5 7611.5 147983 7611.5 down up incorrect
ABBOTINDIA.NSE Abbott India Limited 20260811 0 27535 28135 27330 28020 8470 28020 up up correct
ABCAPITAL.NSE Aditya Birla Capital Limited 20260811 0 409.9 409.9 403 407.15 4097499 407.15 down up incorrect
ABFRL.NSE Aditya Birla Fashion and Retail Limited 20260811 0 61 61.3 58.1 58.63 15922412 58.63 down down correct
ABMINTLLTD.NSE ABM International Limited 20260811 0 52.56 52.56 47.99 52.56 17560 52.56
ABSLBANETF.NSE Aditya Birla Sun Life Mutual Fund 20260811 0 59.35 59.35 58.7 58.85 59762 58.85 down down correct
ABSLNN50ET.NSE ABSL AMC Ltd 20260811 0 79.43 79.43 78.18 78.4 13307 78.4 down up incorrect
ACC.NSE ACC Limited 20260811 0 1362 1362 1338 1339.8 132670 1339.8 down down correct
ACCELYA.NSE Accelya Solutions India Limited 20260811 0 1152.5 1155 1141.8 1146.6 5032 1146.6 down down correct
ACCURACY.NSE Accuracy Shipping Limited 20260811 0 4.77 4.95 4.74 4.81 18079 4.81 up up correct
ACE.NSE Action Construction Equipment Limited 20260811 0 1113.6 1118.8 1065.3 1073.3 269214 1073.3 down down correct
ADANIENT.NSE Adani Enterprises Limited 20260811 0 3062 3062 2980 2995.5 1422452 2995.5 down down correct
ADANIGREEN.NSE Adani Green Energy Limited 20260811 0 1415 1416 1354 1366 3232524 1366 down down correct
ADANIPORTS.NSE Adani Ports and Special Economic Zone Limited 20260811 0 1700 1703.4 1661.8 1668.2 2263466 1668.2 down down correct
ADANIPOWER.NSE Adani Power Limited 20260811 0 213 213.8 208.2 209 17507515 209 down up incorrect
ADFFOODS.NSE ADF Foods Limited 20260811 0 264.9 269.85 260.25 265.45 150603 265.45 up up correct
ADL.NSE Archidply Decor Limited 20260811 0 75.59 75.59 68.01 70.19 262 70.19 down down correct
ADROITINFO.NSE Adroit Infotech Limited 20260811 0 10.11 10.3 9.3 10.17 114483 10.17 up down incorrect
ADSL.NSE Allied Digital Services Limited 20260811 0 115.14 115.55 113.49 114.09 82175 112.4985 down down correct
ADVANIHOTR.NSE Advani Hotels & Resorts (India) Limited 20260811 0 50.35 50.9 50.08 50.27 16593 50.27 down down correct
ADVENZYMES.NSE Advanced Enzyme Technologies Limited 20260811 0 294.55 299.55 291.05 298.3 366896 298.3 up up correct
AFFLE.NSE Affle (India) Limited 20260811 0 1598 1698 1595.2 1677.3 345397 1677.3 up down incorrect
AGARIND.NSE Agarwal Industrial Corporation Limited 20260811 0 518 518.05 506.75 512.1 24152 512.1 down down correct
AGRITECH.NSE Agri 20260811 0 110.8 110.8 106.11 108.98 3009 108.98 down up incorrect
AGROPHOS.NSE Agro Phos (India) Limited 20260811 0 28.44 28.7 28.01 28.32 14455 28.32 down down correct
AHLADA.NSE Ahlada Engineers Limited 20260811 0 38.86 40.69 38.21 39.83 24489 39.83 up down incorrect
AHLEAST.NSE Asian Hotels (East) Limited 20260811 0 142.96 142.96 140.99 141.16 2114 141.16 down down correct
AHLUCONT.NSE Ahluwalia Contracts (India) Limited 20260811 0 836.2 836.2 819.75 833.95 18401 833.95 down up incorrect
AIAENG.NSE AIA Engineering Limited 20260811 0 4823.6 4885.9 4763.5 4781.6 32387 4781.6 down down correct
AIRAN.NSE Airan Limited 20260811 0 15.02 15.22 14.99 15 31446 15 down down correct
AJANTPHARM.NSE Ajanta Pharma Limited 20260811 0 3506.5 3586.9 3495.9 3507 86524 3507 up up correct
AJMERA.NSE Ajmera Realty & Infra India Limited 20260811 0 123.25 123.78 121.31 121.87 158534 121.87 down down correct
AJOONI.NSE Ajooni Biotech Limited 20260811 0 3.84 3.9 3.75 3.81 218757 3.81 down down correct
AKASH.NSE Akash Infra 20260811 0 26.32 26.83 26.29 26.5 2909 26.5 up up correct
AKG.NSE AKG Exim Limited 20260811 0 8.88 8.88 8.11 8.7 28750 8.7 down up incorrect
AKSHARCHEM.NSE AksharChem (India) Limited 20260811 0 278.61 288 265.3 284.19 2028 284.19 up down incorrect
AKSHOPTFBR.NSE Aksh Optifibre Limited 20260811 0 6.46 6.46 6.14 6.14 122802 6.14 down up incorrect
ALANKIT.NSE Alankit Limited 20260811 0 8.44 8.66 7.76 8.14 257713 8.14 down down correct
ALBERTDAVD.NSE Albert David Limited 20260811 0 792 807.95 780.05 788.85 9035 788.85 down down correct
ALEMBICLTD.NSE Alembic Limited 20260811 0 84.84 86.94 84.65 86.73 238817 86.73 up up correct
ALICON.NSE Alicon Castalloy Limited 20260811 0 720.3 749 720.3 728.55 12610 728.55 up up correct
ALKALI.NSE Alkali Metals Limited 20260811 0 67.98 68.7 67.1 67.84 4225 66.8699 down up incorrect
ALKEM.NSE Alkem Laboratories Limited 20260811 0 5590 5590 5475 5527.5 115598 5527.5 down down correct
ALKYLAMINE.NSE Alkyl Amines Chemicals Limited 20260811 0 1916.5 1983 1900.1 1947.4 134962 1947.4 up up correct
ALLCARGO.NSE Allcargo Logistics Limited 20260811 0 9.73 10.47 9.45 10.25 81247120 10.25 up up correct
ALMONDZ.NSE Almondz Global Securities Limited 20260811 0 14.12 14.9 13.95 14.17 344880 14.17 up up correct
ALOKINDS.NSE Alok Industries Limited 20260811 0 11.91 11.94 11.81 11.84 2369575 11.84 down down correct
ALPA.NSE Alpa Laboratories Limited 20260811 0 69.5 69.5 67.7 67.86 6464 67.86 down down correct
ALPHAGEO.NSE Alphageo (India) Limited 20260811 0 248.8 293.62 240.8 284.94 361461 284.94 up up correct
ALPSINDUS.NSE Alps Industries Limited 20260811 0 34.3 34.3 34.3 34.3 0 34.3
AMBER.NSE Amber Enterprises India Limited 20260811 0 7100 7204 7050 7078.5 290400 7078.5 down down correct
AMBICAAGAR.NSE Ambica Agarbathies Aroma & Industries Limited 20260811 0 25 25 24.42 24.66 1103 24.66 down up incorrect
AMBIKCO.NSE Ambika Cotton Mills Limited 20260811 0 1660 1711.8 1628.5 1635.7 63873 1635.7 down down correct
AMBUJACEM.NSE Ambuja Cements Limited 20260811 0 434 434.25 422.8 424 1440747 424 down up incorrect
AMDIND.NSE AMD Industries Limited 20260811 0 47.72 53 46.6 51.94 98922 51.94 up down incorrect
AMJLAND.NSE AMJ Land Holdings Limited 20260811 0 39.5 41 38.01 40.73 33841 40.5199 up up correct
AMRUTANJAN.NSE Amrutanjan Health Care Limited 20260811 0 535 539.7 522.9 533.75 59212 533.75 down down correct
ANANTRAJ.NSE Anant Raj Limited 20260811 0 604.8 613 597.35 606.25 1211984 606.25 up up correct
ANDHRAPAP.NSE Andhra Paper Limited 20260811 0 61 61.63 60.14 60.22 93508 60.22 down down correct
ANDHRSUGAR.NSE The Andhra Sugars Limited 20260811 0 100.9 101.48 98.01 99.2 1349407 99.2 down down correct
ANIKINDS.NSE Anik Industries Limited 20260811 0 43.3 43.86 41.5 43.31 12771 43.31 up down incorrect
ANKITMETAL.NSE Ankit Metal & Power Limited 20260811 0 1.57 1.6 1.51 1.51 37412 1.51 down down correct
ANMOL.NSE Anmol India Limited 20260811 0 10.68 10.68 10.22 10.26 24884 10.26 down up incorrect
ANSALAPI.NSE Ansal Properties & Infrastructure Limited 20260811 0 3.51 3.58 3.5 3.57 15123 3.57 up up correct
ANTGRAPHIC.NSE Antarctica Limited 20260811 0 0.74 0.76 0.73 0.74 66519 0.74
ANUP.NSE The Anup Engineering Limited 20260811 0 1884.9 1925 1870.4 1907.9 30303 1895.5976 up up correct
ANURAS.NSE Anupam Rasayan India Limited 20260811 0 1216.3 1220 1200 1209.3 505730 1209.3 down down correct
APARINDS.NSE Apar Industries Limited 20260811 0 16400 16986 16388 16748 168416 16748 up up correct
APCL.NSE Anjani Portland Cement Limited 20260811 0 103 105.5 102 104.27 3019 104.27 up up correct
APCOTEXIND.NSE Apcotex Industries Limited 20260811 0 623.1 628.45 612.6 616.9 221005 616.9 down down correct
APEX.NSE Apex Frozen Foods Limited 20260811 0 384 389 376 377.75 75315 377.75 down down correct
APLAPOLLO.NSE APL Apollo Tubes Limited 20260811 0 2027 2027 1991.6 2012.7 735881 2012.7 down up incorrect
APLLTD.NSE Alembic Pharmaceuticals Limited 20260811 0 831.35 849 823.85 838.85 217637 838.85 up up correct
APOLLO.NSE Apollo Micro Systems Limited 20260811 0 387 392.5 385.8 388.7 2790989 388.7 up down incorrect
APOLLOHOSP.NSE Apollo Hospitals Enterprise Limited 20260811 0 8982 8990 8672.5 8750.5 562067 8750.5 down down correct
APOLLOPIPE.NSE Apollo Pipes Limited 20260811 0 529.8 529.8 505.55 508.05 573629 508.05 down down correct
APOLLOTYRE.NSE Apollo Tyres Limited 20260811 0 445 447.6 441.8 443 352788 443 down down correct
APOLSINHOT.NSE Apollo Sindoori Hotels Limited 20260811 0 1246.1 1260 1220 1229.5 881 1229.5 down up incorrect
APTECHT.NSE Aptech Limited 20260811 0 94.01 96.58 93.11 94.44 92008 94.44 up up correct
APTUS.NSE Aptus Value Housing Finance India Limited 20260811 0 255 257.95 251 256.7 852421 256.7 up up correct
ARCHIDPLY.NSE Archidply Industries Limited 20260811 0 97 97.9 91.75 92.95 95026 92.95 down up incorrect
ARCHIES.NSE Archies Limited 20260811 0 14.39 14.39 13.5 13.81 9187 13.81 down up incorrect
ARENTERP.NSE Rajdarshan Industries Limited 20260811 0 37.94 41 36.36 39.45 7021 39.45 up up correct
ARIES.NSE Aries Agro Limited 20260811 0 344.8 359 340.35 355.8 44528 355.8 up up correct
ARIHANTCAP.NSE Arihant Capital Markets Limited 20260811 0 75.38 76.59 74.2 74.76 93283 74.76 down down correct
ARIHANTSUP.NSE Arihant Superstructures Limited 20260811 0 263.8 263.8 258 260.45 4497 260.45 down down correct
ARMANFIN.NSE Arman Financial Services Limited 20260811 0 1991 2010 1970 2002.8 39677 2002.8 up up correct
AROGRANITE.NSE Aro Granite Industries Limited 20260811 0 24.77 25.8 24.77 25.49 12188 25.49 up up correct
ARROWGREEN.NSE Arrow Greentech Limited 20260811 0 772.3 785 760.2 777.05 11062 777.05 up up correct
ARSHIYA.NSE Arshiya Limited 20260811 0 0.93 0.96 0.9 0.94 299904 0.94 up up correct
ARSSINFRA.NSE ARSS Infrastructure Projects Limited 20260811 0 54.27 54.27 54.27 54.27 0 54.27
ARTEMISMED.NSE Artemis Medicare Services Limited 20260811 0 318.5 318.95 312.1 313.3 173343 313.3 down down correct
ARVEE.NSE Arvee Laboratories (India) Ltd. 20260811 0 155.1 184.99 155.1 176.76 77723 176.76 up up correct
ARVIND.NSE Arvind Limited 20260811 0 553 574.25 549.7 567.65 1045064 567.65 up down incorrect
ARVINDFASN.NSE Arvind Fashions Limited 20260811 0 462 462 445.7 447.5 348990 447.5 down up incorrect
ARVSMART.NSE Arvind SmartSpaces Limited 20260811 0 658 658.85 635 636.4 121093 634.206 down down correct
ASAHIINDIA.NSE Asahi India Glass Limited 20260811 0 908.9 920.95 900.1 901.65 69149 901.65 down down correct
ASAHISONG.NSE Asahi Songwon Colors Limited 20260811 0 355.85 355.85 338.1 338.1 57907 338.1 down down correct
ASAL.NSE Automotive Stampings and Assemblies Limited 20260811 0 496 509.8 496 508.5 13618 508.5 up up correct
ASALCBR.NSE Associated Alcohols & Breweries Limited 20260811 0 739.8 739.8 727.65 730.25 17679 730.25 down down correct
ASHAPURMIN.NSE Ashapura Minechem Limited 20260811 0 650 657.9 638.65 651.95 478221 651.95 up down incorrect
ASHIANA.NSE Ashiana Housing Limited 20260811 0 385 388 377.1 381.3 38863 381.3 down up incorrect
ASHIMASYN.NSE Ashima Limited 20260811 0 17.8 18.11 17.45 17.91 55916 17.91 up down incorrect
ASHOKA.NSE Ashoka Buildcon Limited 20260811 0 118 119.57 116.7 116.99 827986 116.99 down down correct
ASHOKLEY.NSE Ashok Leyland Limited 20260811 0 173.61 176.33 172 174.83 16455927 174.83 up up correct
ASIANHOTNR.NSE Asian Hotels (North) Limited 20260811 0 310.2 318 310.2 312.6 8078 312.6 up up correct
ASIANPAINT.NSE Asian Paints Limited 20260811 0 2742.1 2747.6 2720 2735.5 951134 2735.5 down up incorrect
ASIANTILES.NSE Asian Granito India Limited 20260811 0 54 56.4 52.57 52.85 5585818 52.85 down down correct
ASPINWALL.NSE Aspinwall and Company Limited 20260811 0 230.13 243.99 226.38 241.21 10584 241.21 up up correct
ASTEC.NSE Astec LifeSciences Limited 20260811 0 622.15 627.5 604.2 615.2 40270 615.2 down down correct
ASTERDM.NSE Aster DM Healthcare Limited 20260811 0 867.15 883.2 852.7 854.9 1001255 854.9 down down correct
ASTRAL.NSE Astral Limited 20260811 0 1437 1443.8 1418.7 1424.9 228442 1422.6624 down down correct
ASTRAMICRO.NSE Astra Microwave Products Limited 20260811 0 1691 1738.9 1675 1703.7 724979 1703.7 up up correct
ASTRAZEN.NSE AstraZeneca Pharma India Limited 20260811 0 7966 8050 7930 7946.5 6721 7946.5 down up incorrect
ASTRON.NSE Astron Paper & Board Mill Limited 20260811 0 3.66 3.66 3.57 3.6 3227 3.6 down down correct
ATGL.NSE Adani Total Gas Limited 20260811 0 670.8 673.8 663.05 666.15 979081 666.15 down down correct
ATUL.NSE Atul Ltd 20260811 0 6855 6962 6832 6850 53427 6850 down down correct
ATULAUTO.NSE Atul Auto Limited 20260811 0 513 516.8 490.95 494.1 479032 494.1 down up incorrect
AUBANK.NSE AU Small Finance Bank Limited 20260811 0 1068 1072 1048.3 1070.9 1875527 1070.9 up up correct
AURIONPRO.NSE Aurionpro Solutions Limited 20260811 0 737 741.85 725.35 727.15 130078 727.15 down down correct
AUROPHARMA.NSE Aurobindo Pharma Limited 20260811 0 1648 1658 1639.9 1658 420527 1658 up up correct
AUSOMENT.NSE Ausom Enterprise Limited 20260811 0 139.34 144.95 137.12 141.95 4993 141.95 up up correct
AUTOAXLES.NSE Automotive Axles Limited 20260811 0 1821.4 1830.5 1795.9 1803.8 6149 1803.8 down down correct
AUTOIND.NSE Autoline Industries Limited 20260811 0 92 96.3 92 95.02 136026 95.02 up down incorrect
AVADHSUGAR.NSE Avadh Sugar & Energy Limited 20260811 0 635 638 618 634.8 80895 634.8 down down correct
AVANTIFEED.NSE Avanti Feeds Limited 20260811 0 893.15 899.55 849 858 862094 858 down down correct
AVTNPL.NSE AVT Natural Products Limited 20260811 0 71.77 72.68 69.72 70.24 52942 70.24 down down correct
AWHCL.NSE Antony Waste Handling Cell Limited 20260811 0 398 407.7 374.55 389.35 1216353 388.85 down up incorrect
AXISBANK.NSE Axis Bank Limited 20260811 0 1242 1243 1225.4 1229.8 5843702 1229.8 down down correct
AXISBNKETF.NSE Axis Amc Ltd. 20260811 0 594.7 594.7 591.41 593.19 260 593.19 down down correct
AXISCADES.NSE Axiscades Technologies Limited 20260811 0 1555.3 1575.5 1525 1545.5 63934 1545.5 down down correct
AXISHCETF.NSE Axis AMC Ltd. 20260811 0 170.41 170.41 168.16 169.64 9677 169.64 down down correct
AXISNIFTY.NSE Axis Mutual Fund 20260811 0 279.26 279.26 270.61 271.21 88731 271.21 down down correct
AXISTECETF.NSE Axis Mutual Fund 20260811 0 351.72 352.09 348.11 349.5 6054 349.5 down down correct
AYMSYNTEX.NSE AYM Syntex Limited 20260811 0 261.7 269 251 255.85 73890 255.85 down up incorrect
BAFNAPH.NSE Bafna Pharmaceuticals Limited 20260811 0 273.75 275 273.75 273.75 6583 273.75
BAGFILMS.NSE B.A.G. Films and Media Limited 20260811 0 4.38 4.43 4.27 4.33 47339 4.33 down down correct
BAJAJ.NSE AUTO 20260811 0 11734 11863 11615 11717 268237 11717 down down correct
BAJAJCON.NSE Bajaj Consumer Care Limited 20260811 0 544.55 544.8 532.05 540.95 319003 540.95 down down correct
BAJAJELEC.NSE Bajaj Electricals Limited 20260811 0 363.6 366.2 355.8 360.35 308620 360.35 down up incorrect
BAJAJFINSV.NSE Bajaj Finserv Ltd. 20260811 0 2014 2043.9 2012 2032 1058625 2032 up up correct
BAJAJHIND.NSE Bajaj Hindusthan Sugar Limited 20260811 0 18.15 18.22 17.81 18.06 4454390 18.06 down down correct
BAJAJHLDNG.NSE Bajaj Holdings & Investment Limited 20260811 0 11490 11599 11412 11550 36058 11550 up up correct
BAJFINANCE.NSE Bajaj Finance Limited 20260811 0 1098 1101.5 1086.3 1093.3 6523358 1093.3 down up incorrect
BALAJITELE.NSE Balaji Telefilms Limited 20260811 0 91.1 94 90 90.76 209603 90.76 down down correct
BALAMINES.NSE Balaji Amines Limited 20260811 0 2047 2178 2046.1 2123.7 249766 2123.7 up up correct
BALAXI.NSE Balaxi Pharmaceuticals Limited 20260811 0 24.44 24.49 23.6 23.65 39143 23.65 down down correct
BALKRISHNA.NSE Balkrishna Paper Mills Limited 20260811 0 17.37 17.97 17.13 17.41 7908 17.41 up up correct
BALKRISIND.NSE Balkrishna Industries Limited 20260811 0 2535.8 2554.5 2475 2498.9 82830 2498.9 down down correct
BALMLAWRIE.NSE Balmer Lawrie & Co. Ltd. 20260811 0 175 175.01 172 172.89 202797 172.89 down down correct
BALPHARMA.NSE Bal Pharma Limited 20260811 0 91.8 91.8 86.27 86.99 41798 86.99 down down correct
BALRAMCHIN.NSE Balrampur Chini Mills Limited 20260811 0 650 658 613.1 625 645686 625 down up incorrect
BANARBEADS.NSE Banaras Beads Limited 20260811 0 115.15 117.95 114.71 115.38 3700 115.38 up up correct
BANARISUG.NSE Bannari Amman Sugars Limited 20260811 0 3499 3499 3431.7 3484.1 1042 3484.1 down down correct
BANCOINDIA.NSE Banco Products (India) Limited 20260811 0 626 637.85 622.5 632 172294 632 up up correct
BANDHANBNK.NSE Bandhan Bank Limited 20260811 0 172.62 175.3 171 174 5260473 172.5047 up up correct
BANG.NSE Bang Overseas Limited 20260811 0 30.16 30.6 29.8 29.99 2053 29.99 down down correct
BANKA.NSE Banka BioLoo Limited 20260811 0 82.65 84 80.61 80.61 15886 80.61 down down correct
BANKBARODA.NSE Bank of Baroda 20260811 0 247 247.47 243.6 246.2 13598893 246.2 down down correct
BANKBEES.NSE Nippon Mutual Funds 20260811 0 596.77 598.97 592.5 594.87 464724 594.87 down down correct
BANKINDIA.NSE Bank of India Limited 20260811 0 141 143.09 139.37 142.9 6783716 142.9 up up correct
BANSWRAS.NSE Banswara Syntex Limited 20260811 0 124.5 125.12 122.76 123.14 6686 123.14 down up incorrect
BASF.NSE BASF India Limited 20260811 0 4057.5 4082.6 4016.2 4037.2 23357 4037.2 down down correct
BASML.NSE Bannari Amman Spinning Mills Ltd 20260811 0 27 27.35 26.93 26.93 177616 26.93 down down correct
BATAINDIA.NSE Bata India Limited 20260811 0 713 715.3 697 699.85 247663 699.85 down down correct
BAYERCROP.NSE Bayer CropScience Limited 20260811 0 4157.5 4166.8 4105.1 4116.1 19247 4116.1 down down correct
BBL.NSE Bharat Bijlee Limited 20260811 0 2299.5 2349.5 2286 2324.4 19902 2324.4 up down incorrect
BBTC.NSE The Bombay Burmah Trading Corporation Limited 20260811 0 1510 1519.6 1487.3 1490.4 27988 1490.4 down up incorrect
BCG.NSE Brightcom Group Limited 20260811 0 9.97 10 9.76 9.88 6072117 9.88 down down correct
BCLIND.NSE BCL Industries Limited 20260811 0 37.62 37.62 36.7 37.08 448537 37.08 down up incorrect
BDL.NSE Bharat Dynamics Limited 20260811 0 1312 1319.2 1294.6 1307.6 505756 1307.6 down down correct
BEARDSELL.NSE Beardsell Limited 20260811 0 26.99 26.99 25.91 26.12 26912 26.12 down down correct
BECTORFOOD.NSE Mrs. Bectors Food Specialities Limited 20260811 0 233.8 243.64 228.01 240.62 5183888 240.62 up up correct
BEDMUTHA.NSE Bedmutha Industries Limited 20260811 0 114 118.5 112.02 116.93 2832 116.93 up up correct
BEL.NSE Bharat Electronics Limited 20260811 0 405.25 406.8 401.4 405.85 6803132 405.3 up up correct
BEML.NSE BEML Limited 20260811 0 1884.4 1937.6 1865.1 1902.3 628418 1902.3 up up correct
BEPL.NSE Bhansali Engineering Polymers Limited 20260811 0 126.45 126.45 121.39 122.53 1266451 122.53 down up incorrect
BERGEPAINT.NSE Berger Paints India Limited 20260811 0 541.8 545 533.65 535.25 291938 535.25 down up incorrect
BESTAGRO.NSE Best Agrolife Limited 20260811 0 20.3 20.3 19.11 19.47 1790739 19.47 down down correct
BFINVEST.NSE BF Investment Limited 20260811 0 478 479.3 461.1 468.3 56673 468.3 down up incorrect
BFUTILITIE.NSE BF Utilities Limited 20260811 0 562.75 567.45 558.95 561.55 25129 561.55 down up incorrect
BGLOBAL.NSE Bharatiya Global Infomedia Limited 20260811 0 3.27 3.27 3.27 3.27 0 3.27
BGRENERGY.NSE BGR Energy Systems Limited 20260811 0 264 264.4 255.3 260.45 25257 260.45 down down correct
BHAGERIA.NSE Bhageria Industries Limited 20260811 0 208.8 210 206.11 206.98 20071 206.98 down down correct
BHAGYANGR.NSE Bhagyanagar India Limited 20260811 0 370 390.95 363.65 386.3 117099 386.3 up up correct
BHANDARI.NSE Bhandari Hosiery Exports Limited 20260811 0 2.88 2.89 2.83 2.87 61333 2.87 down down correct
BHARATFORG.NSE Bharat Forge Limited 20260811 0 2114.9 2144.4 2028 2051 4011397 2051 down down correct
BHARATGEAR.NSE Bharat Gears Limited 20260811 0 108.99 108.99 104.2 105.03 26908 105.03 down down correct
BHARATRAS.NSE Bharat Rasayan Limited 20260811 0 1370.3 1396 1365 1383.9 10221 1383.9 up up correct
BHARATWIRE.NSE Bharat Wire Ropes Limited 20260811 0 193.7 197 190.1 190.59 164423 190.59 down down correct
BHARTIARTL.NSE Bharti Airtel Limited 20260811 0 1934.8 1938.3 1914.4 1915.2 6798617 1915.2 down down correct
BHEL.NSE Bharat Heavy Electricals Limited 20260811 0 409.9 413.4 401.65 403 5246729 403 down down correct
BIGBLOC.NSE Bigbloc Construction Limited 20260811 0 47 47.19 46.26 46.55 32207 46.55 down down correct
BIL.NSE Bhartiya International Ltd. 20260811 0 840 844.95 817.4 833.1 3250 833.1 down down correct
BIOCON.NSE Biocon Limited 20260811 0 424.1 426 420.3 426 1959909 426 up up correct
BIOFILCHEM.NSE Biofil Chemicals and Pharmaceuticals Limited 20260811 0 32.64 34 32.2 32.64 9737 32.64
BIRET.NSE RR 20260811 0 347.85 347.85 343.2 344.97 290420 344.97 down down correct
BIRLACABLE.NSE Birla Cable Limited 20260811 0 279 280.26 270.1 280.26 220900 280.26 up down incorrect
BIRLACORPN.NSE Birla Corporation Limited 20260811 0 898.05 904.8 887.7 898.2 72102 898.2 up up correct
BIRLAMONEY.NSE Aditya Birla Money Limited 20260811 0 133.71 133.91 131.96 133.07 18526 133.07 down up incorrect
BLBLIMITED.NSE BLB Limited 20260811 0 16.6 16.6 16.01 16.06 40101 16.06 down down correct
BLISSGVS.NSE Bliss GVS Pharma Limited 20260811 0 473.3 501.9 470.6 494.05 368326 494.05 up up correct
BLKASHYAP.NSE B.L. Kashyap and Sons Limited 20260811 0 55 55.94 53.69 53.99 229120 53.99 down down correct
BLS.NSE BLS International Services Limited 20260811 0 261 266.98 258.03 260.86 2717857 260.86 down down correct
BLUECHIP.NSE Blue Chip India Limited 20260811 0 1.72 1.72 1.72 1.72 22587 1.72
BLUEDART.NSE Blue Dart Express Limited 20260811 0 5210 5210 5081 5092.5 9794 5092.5 down down correct
BLUESTARCO.NSE Blue Star Limited 20260811 0 1516.3 1541.2 1487 1497.9 756778 1497.9 down up incorrect
BODALCHEM.NSE Bodal Chemicals Limited 20260811 0 68.86 70.6 67.2 69.25 119116 69.25 up up correct
BOMDYEING.NSE The Bombay Dyeing and Manufacturing Company Limited 20260811 0 117.1 119.16 115.97 116.11 700124 116.11 down up incorrect
BOROLTD.NSE Borosil Limited 20260811 0 241.1 246.5 238 244.65 50537 244.65 up down incorrect
BORORENEW.NSE Borosil Renewables Limited 20260811 0 548 568.7 548 562.5 562733 562.5 up down incorrect
BOSCHLTD.NSE Bosch Limited 20260811 0 44105 45750 44000 45185 150509 45185 up up correct
BPCL.NSE Bharat Petroleum Corporation Limited 20260811 0 316.95 318.95 314.9 317.8 2733485 317.8 up up correct
BPL.NSE BPL Limited 20260811 0 53.9 54 53.45 53.77 27683 53.77 down down correct
BRIGADE.NSE Brigade Enterprises Limited 20260811 0 611.05 619.45 601.35 605.1 551988 605.1 down down correct
BRITANNIA.NSE Britannia Industries Limited 20260811 0 5650 5652 5598 5598 332689 5598 down down correct
BRNL.NSE Bharat Road Network Limited 20260811 0 17.67 17.99 17.32 17.48 31853 17.48 down down correct
BROOKS.NSE Brooks Laboratories Limited 20260811 0 61.89 61.89 59 59.51 10923 59.51 down down correct
BSE.NSE BSE Limited 20260811 0 3620 3628 3534.6 3605 5475430 3605 down down correct
BSHSL.NSE Bombay Super Hybrid Seeds Limited 20260811 0 89.98 89.98 85.77 88.34 10471 88.34 down down correct
BSL.NSE BSL Limited 20260811 0 125.24 125.34 122.3 122.76 3322 122.76 down down correct
BSLGOLDETF.NSE Birla Sun Life Mutual Fund 20260811 0 135.81 135.81 132.96 133.55 2328590 133.55 down down correct
BSLNIFTY.NSE Birla Sun Life Mutual Fund 20260811 0 28.17 29.62 28.17 28.75 622239 28.75 up up correct
BSOFT.NSE Birlasoft Limited 20260811 0 320.9 330 319 319.5 2644985 319.5 down down correct
BUTTERFLY.NSE Butterfly Gandhimathi Appliances Limited 20260811 0 683.45 683.45 668 669.85 16787 669.85 down down correct
BVCL.NSE Barak Valley Cements Limited 20260811 0 41.72 41.99 40.5 41.41 12122 41.41 down down correct
BYKE.NSE The Byke Hospitality Limited 20260811 0 32.83 33.49 32.2 32.95 39776 32.95 up up correct
CALSOFT.NSE California Software Company Limited 20260811 0 21.21 21.74 21.06 21.26 47690 21.26 up up correct
CAMLINFINE.NSE Camlin Fine Sciences Limited 20260811 0 125.48 128.89 124.83 125.5 555185 125.5 up up correct
CAMS.NSE Computer Age Management Services Limited 20260811 0 787 796.5 784.05 788 681139 785.5 up up correct
CANBK.NSE Canara Bank 20260811 0 129 130.48 127.86 130.3 11765490 130.3 up up correct
CANFINHOME.NSE Can Fin Homes Limited 20260811 0 827 829 813 826 149920 826 down down correct
CANTABIL.NSE Cantabil Retail India Limited 20260811 0 233.21 233.61 225.17 227.6 70554 226.9076 down up incorrect
CAPACITE.NSE Capacit'e Infraprojects Limited 20260811 0 210.07 213.72 208.82 211.12 197317 211.12 up down incorrect
CAPLIPOINT.NSE Caplin Point Laboratories Limited 20260811 0 2629.7 2659.9 2604.6 2629.6 93909 2629.6 down down correct
CAPTRUST.NSE Capital Trust Limited 20260811 0 20.28 21.24 19.35 20.03 73040 20.03 down down correct
CARBORUNIV.NSE Carborundum Universal Limited 20260811 0 1145 1185 1103.9 1173.8 356443 1173.8 up up correct
CARERATING.NSE CARE Ratings Limited 20260811 0 1732 1732 1676.2 1688.6 47706 1688.6 down down correct
CARTRADE.NSE CarTrade Tech Limited 20260811 0 2764 2818.7 2755 2763.6 178293 2763.6 down down correct
CASTROLIND.NSE Castrol India Limited 20260811 0 187.49 188 186.11 186.82 3384947 186.82 down down correct
CCCL.NSE Consolidated Construction Consortium Limited 20260811 0 15.6 16.5 15.2 15.56 401080 15.56 down up incorrect
CCHHL.NSE Country Club Hospitality & Holidays Limited 20260811 0 12.57 12.84 12.29 12.46 14268 12.46 down down correct
CCL.NSE CCL Products (India) Limited 20260811 0 1123 1149.9 1116.2 1123.6 231813 1120.4783 up down incorrect
CDSL.NSE Central Depository Services (India) Limited 20260811 0 1332.5 1349.9 1326.1 1347 970597 1347 up up correct
CEATLTD.NSE CEAT Limited 20260811 0 3800 3824.8 3726.1 3750.2 104166 3750.2 down down correct
CELEBRITY.NSE Celebrity Fashions Limited 20260811 0 6.81 7.05 6.81 6.91 13433 6.91 up up correct
CENTENKA.NSE Century Enka Limited 20260811 0 610.45 618.4 601.1 604.1 64674 593.1 down down correct
CENTEXT.NSE Century Extrusions Limited 20260811 0 22.75 22.89 21.15 22.03 750365 22.03 down down correct
CENTRALBK.NSE Central Bank of India 20260811 0 31.12 31.27 30.87 31.19 4663038 31.19 up up correct
CENTRUM.NSE Centrum Capital Limited 20260811 0 26.99 27.4 26.01 26.89 975208 26.89 down down correct
CENTUM.NSE Centum Electronics Limited 20260811 0 3850 3897.7 3791 3821.2 23797 3821.2 down down correct
CENTURYPLY.NSE Century Plyboards (India) Limited 20260811 0 775 784.85 771.55 776.4 31115 776.4 up up correct
CERA.NSE Cera Sanitaryware Limited 20260811 0 6099 6100 5934 5984.5 6089 5984.5 down down correct
CEREBRAINT.NSE Cerebra Integrated Technologies Limited 20260811 0 2.74 2.89 2.74 2.74 51834 2.74
CESC.NSE CESC Limited 20260811 0 166.31 166.31 160.4 161.01 1652565 161.01 down down correct
CGCL.NSE Capri Global Capital Limited 20260811 0 233.99 236.79 231.4 236 2491050 236 up down incorrect
CGPOWER.NSE CG Power and Industrial Solutions Limited 20260811 0 875 881 865.9 881 1064285 881 up down incorrect
CHALET.NSE Chalet Hotels Limited 20260811 0 844.6 848 815 821.2 154118 821.2 down down correct
CHAMBLFERT.NSE Chambal Fertilisers and Chemicals Limited 20260811 0 446.45 450.8 442.9 444.7 289902 444.7 down down correct
CHEMBOND.NSE Chembond Chemicals Limited 20260811 0 180 180 170.13 178.32 7528 178.32 down down correct
CHEMCON.NSE Chemcon Speciality Chemicals Limited 20260811 0 189.6 193 188.01 189.55 10880 189.55 down down correct
CHEMFAB.NSE Chemfab Alkalis Limited 20260811 0 378 380 372 376.25 5334 374.9537 down down correct
CHEMPLASTS.NSE Chemplast Sanmar Limited 20260811 0 178.7 180.74 170.02 171.68 429930 171.68 down down correct
CHENNPETRO.NSE Chennai Petroleum Corporation Limited 20260811 0 1249 1449 1237 1426.1 17236108 1426.1 up down incorrect
CHOLAFIN.NSE Cholamandalam Investment and Finance Company Limited 20260811 0 1909.9 1926 1892.9 1914.4 1453808 1914.4 up down incorrect
CHOLAHLDNG.NSE Cholamandalam Financial Holdings Limited 20260811 0 1622.1 1625.4 1600.1 1615 113826 1615 down down correct
CINELINE.NSE Cineline India Limited 20260811 0 90.21 90.93 88.01 88.03 15520 88.03 down down correct
CINEVISTA.NSE Cinevista Limited 20260811 0 15.13 15.3 14.75 15.1 14722 15.1 down down correct
CIPLA.NSE Cipla Limited 20260811 0 1466.1 1469.8 1457.2 1463 958909 1463 down down correct
CLEAN.NSE Clean Science and Technology Limited 20260811 0 803.55 816.6 798 810 575716 810 up down incorrect
CLEDUCATE.NSE CL Educate Limited 20260811 0 55.98 59 55.05 58.18 47480 58.18 up down incorrect
CLSEL.NSE Chaman Lal Setia Exp Ltd 20260811 0 274.55 279 274.55 277.25 24540 277.25 up down incorrect
CMICABLES.NSE CMI Limited 20260811 0 2.7 2.7 2.7 2.7 0 2.7
COALINDIA.NSE Coal India Limited 20260811 0 411 413.45 409.25 412.6 10739893 412.6 up up correct
COCHINSHIP.NSE Cochin Shipyard Limited 20260811 0 1502 1510.7 1487.3 1496 462009 1496 down down correct
COFFEEDAY.NSE Coffee Day Enterprises Limited 20260811 0 30.75 31.45 30 30.46 719989 30.46 down down correct
COFORGE.NSE Coforge Limited 20260811 0 1820 1836 1809.8 1819 1694152 1819 down down correct
COLPAL.NSE Colgate 20260811 0 2018 2019 1999 2008 272703 2008 down down correct
COMPINFO.NSE Compuage Infocom Limited 20260811 0 1.11 1.15 1.05 1.07 21628 1.07 down down correct
COMPUSOFT.NSE Compucom Software Limited 20260811 0 13.14 13.47 13.09 13.11 18560 12.8669 down down correct
CONCOR.NSE Container Corporation of India Limited 20260811 0 501.9 512 498.75 512 1100404 512 up up correct
CONFIPET.NSE Confidence Petroleum India Limited 20260811 0 83.15 86 75.18 78.42 15164879 78.42 down down correct
CONSOFINVT.NSE Consolidated Finvest & Holdings Limited 20260811 0 280 289.7 272 274.7 8203 274.7 down down correct
CONTROLPR.NSE Control Print Limited 20260811 0 583 583 568 569.7 13604 569.7 down down correct
CORALFINAC.NSE Coral India Finance and Housing Limited 20260811 0 34 34 33.01 33.34 17570 33.1427 down down correct
CORDSCABLE.NSE Cords Cable Industries Limited 20260811 0 224.4 230 218 226.83 23511 226.83 up up correct
COROMANDEL.NSE Coromandel International Limited 20260811 0 2090 2099 2074.5 2085.2 32780 2085.2 down down correct
COUNCODOS.NSE Country Condo's Limited 20260811 0 6.13 6.23 5.82 6.04 33481 6.04 down down correct
CPSEETF.NSE Nippon Mutual Funds 20260811 0 96.14 96.14 93.28 93.84 1138622 93.84 down down correct
CRAFTSMAN.NSE Craftsman Automation Limited 20260811 0 10282.5 10404 10211 10294 10648 10294 up up correct
CREATIVEYE.NSE Creative Eye Limited 20260811 0 6.13 6.28 6.08 6.26 2426 6.26 up down incorrect
CREDITACC.NSE CreditAccess Grameen Limited 20260811 0 1530 1554.9 1523.3 1540.3 219135 1540.3 up up correct
CREST.NSE Crest Ventures Limited 20260811 0 370 373.8 353.35 368.65 6588 367.6374 down down correct
CRISIL.NSE CRISIL Limited 20260811 0 4650 4650 4470 4480.8 46066 4480.8 down down correct
CROMPTON.NSE Crompton Greaves Consumer Electricals Limited 20260811 0 248.7 249 244.4 245.4 1599469 245.4 down up incorrect
CSBBANK.NSE CSB Bank Limited 20260811 0 325.55 326.95 318.8 324.55 256584 324.55 down up incorrect
CTE.NSE Cambridge Technology Enterprises Limited 20260811 0 38.8 38.8 37.12 37.67 5236 37.67 down up incorrect
CUB.NSE City Union Bank Limited 20260811 0 215.34 215.67 210.1 213.69 2247321 213.69 down down correct
CUBEXTUB.NSE Cubex Tubings Limited 20260811 0 80.05 81.59 79.5 79.79 30031 79.79 down down correct
CUMMINSIND.NSE Cummins India Limited 20260811 0 5418 5447 5356 5378.5 370560 5378.5 down down correct
CUPID.NSE Cupid Limited 20260811 0 265.02 277 264.7 276.65 37869272 276.65 up up correct
CYBERMEDIA.NSE Cyber Media (India) Limited 20260811 0 16.49 16.49 16 16.34 5613 16.34 down down correct
CYBERTECH.NSE CyberTech Systems and Software Limited 20260811 0 136.75 136.75 135.01 136.39 7205 136.39 down down correct
CYIENT.NSE Cyient Limited 20260811 0 855 863.6 849 853.5 269359 853.5 down up incorrect
DABUR.NSE Dabur India Limited 20260811 0 414 414 411.05 412.65 1132096 412.65 down up incorrect
DALBHARAT.NSE Dalmia Bharat Limited 20260811 0 1851.4 1851.4 1817.1 1835.6 74191 1835.6 down up incorrect
DALMIASUG.NSE Dalmia Bharat Sugar and Industries Limited 20260811 0 418.95 427.8 404.65 408.3 252739 408.3 down down correct
DAMODARIND.NSE Damodar Industries Limited 20260811 0 28.25 28.98 27.69 28.45 8836 28.45 up down incorrect
DANGEE.NSE Dangee Dums Limited 20260811 0 2.95 3.14 2.95 2.98 74496 2.98 up up correct
DATAMATICS.NSE Datamatics Global Services Limited 20260811 0 856.3 870 854 862.7 54643 862.7 up up correct
DBCORP.NSE D. B. Corp Limited 20260811 0 211.28 212.5 208.29 211.86 111480 211.86 up up correct
DBL.NSE Dilip Buildcon Limited 20260811 0 424 438.6 418 422.2 660366 422.2 down down correct
DBREALTY.NSE D B Realty Limited 20260811 0 116 117 113.5 114.17 427017 114.17 down down correct
DBSTOCKBRO.NSE DB (International) Stock Brokers Limited 20260811 0 33 34.4 32.7 33.24 3837 33.24 up up correct
DCAL.NSE Dishman Carbogen Amcis Limited 20260811 0 189.81 193.95 188.95 193.43 222447 193.43 up up correct
DCBBANK.NSE DCB Bank Limited 20260811 0 187.99 188.8 182.08 185.02 1791504 185.02 down down correct
DCM.NSE DCM Limited 20260811 0 82 84.8 81.02 83.75 3262 83.75 up up correct
DCMFINSERV.NSE DCM Financial Services Limited 20260811 0 5.75 5.75 5.11 5.13 18600 5.13 down down correct
DCMNVL.NSE DCM Nouvelle Limited 20260811 0 172.99 172.99 172.99 172.99 5311 172.99
DCMSHRIRAM.NSE DCM Shriram Limited 20260811 0 1011 1018 999 1007 62848 1007 down down correct
DCW.NSE DCW Limited 20260811 0 46.92 47.78 46.34 46.62 926311 46.62 down down correct
DECCANCE.NSE Deccan Cements Limited 20260811 0 571.05 571.05 556 558.5 6334 558.5 down down correct
DEEPAKFERT.NSE Deepak Fertilisers And Petrochemicals Corporation Limited 20260811 0 1538 1542.1 1490 1498 207212 1487.8516 down down correct
DEEPAKNTR.NSE Deepak Nitrite Limited 20260811 0 1779.1 1805 1772.6 1784.8 370508 1784.8 up up correct
DEEPINDS.NSE Deep Industries Limited 20260811 0 651 680 646 670.05 803835 667.506 up up correct
DELPHIFX.NSE Delphi World Money Limited 20260811 0 6.93 6.93 6.46 6.7 45076 6.7 down up incorrect
DELTACORP.NSE Delta Corp Limited 20260811 0 63.82 64.56 61.2 63.27 1185266 62.7475 down down correct
DELTAMAGNT.NSE Delta Manufacturing Limited 20260811 0 60 60 58.1 59.83 3004 59.83 down down correct
DEN.NSE DEN Networks Limited 20260811 0 27.26 27.38 26.97 27.21 283562 27.21 down down correct
DENORA.NSE De Nora India Limited 20260811 0 861.1 890 861.1 874.55 3589 874.55 up down incorrect
DEVYANI.NSE Devyani International Limited 20260811 0 133.56 144.7 132.76 142.79 24729302 142.79 up down incorrect
DGCONTENT.NSE Digicontent Limited 20260811 0 26.15 26.15 25.02 25.53 26111 25.53 down down correct
DHAMPURSUG.NSE Dhampur Sugar Mills Limited 20260811 0 161 163 157 158 602063 158 down down correct
DHANBANK.NSE Dhanlaxmi Bank Limited 20260811 0 33.22 33.22 32.6 32.73 352934 32.73 down down correct
DHANUKA.NSE Dhanuka Agritech Limited 20260811 0 1015.5 1053.6 995 1040.4 82139 1040.4 up up correct
DHUNINV.NSE Dhunseri Investments Limited 20260811 0 976 991 952 964.7 1814 961.72 down down correct
DIAMONDYD.NSE Prataap Snacks Limited 20260811 0 1206.4 1245 1175.1 1207.5 86787 1207.5 up up correct
DICIND.NSE DIC India Limited 20260811 0 528 528 506.15 511 400 511 down down correct
DIGISPICE.NSE DiGiSPICE Technologies Limited 20260811 0 17.79 17.99 17.11 17.33 51188 17.33 down up incorrect
DISHTV.NSE Dish TV India Limited 20260811 0 2.84 2.85 2.8 2.81 654427 2.81 down down correct
DIVISLAB.NSE Divi's Laboratories Limited 20260811 0 8315 8578.5 8285.5 8578.5 603820 8578.5 up up correct
DIXON.NSE Dixon Technologies (India) Limited 20260811 0 14115 14198 14011 14023 140977 14023 down down correct
DLF.NSE DLF Limited 20260811 0 658 662 648.2 650.1 2776692 650.1 down down correct
DLINKINDIA.NSE D 20260811 0 435 438.3 429.9 432.45 83506 432.45 down down correct
DMART.NSE Avenue Supermarts Limited 20260811 0 4054 4085 4003.2 4054.9 413763 4054.9 up up correct
DNAMEDIA.NSE Diligent Media Corporation Limited 20260811 0 2.71 2.79 2.7 2.78 14513 2.78 up up correct
DODLA.NSE Dodla Dairy Limited 20260811 0 1056 1056 1040 1043.8 13746 1043.8 down down correct
DOLLAR.NSE Dollar Industries Limited 20260811 0 276 297.85 273.4 288.65 596668 288.65 up up correct
DONEAR.NSE Donear Industries Limited 20260811 0 83.92 84.84 83.35 83.62 4314 83.62 down down correct
DPABHUSHAN.NSE D. P. Abhushan Limited 20260811 0 1474.3 1485.2 1455.4 1466.9 11849 1466.9 down down correct
DPSCLTD.NSE India Power Corporation Limited 20260811 0 7.36 7.6 7.22 7.55 117009 7.55 up up correct
DPWIRES.NSE D.P. Wires Limited 20260811 0 165.05 168.89 164 166.92 4954 166.92 up up correct
DRCSYSTEMS.NSE DRC Systems India Limited 20260811 0 13.08 13.08 12.58 12.76 111501 12.76 down down correct
DREDGECORP.NSE Dredging Corporation of India Limited 20260811 0 1057.3 1069.4 1050.1 1059.2 39779 1059.2 up up correct
DRREDDY.NSE Dr. Reddy's Laboratories Limited 20260811 0 1159.1 1206.6 1155.1 1205 3936813 1205 up up correct
DSSL.NSE Dynacons Systems & Solutions Limited 20260811 0 1263 1269.4 1235 1239.8 13588 1239.2596 down down correct
DTIL.NSE Dhunseri Tea & Industries Limited 20260811 0 136.75 139.7 134 138.44 9535 136.44 up up correct
DUCON.NSE Ducon Infratechnolgies Limited 20260811 0 3.44 3.44 3.2 3.22 294942 3.22 down down correct
DVL.NSE Dhunseri Ventures Limited 20260811 0 280 295 279.41 287.81 91502 287.81 up up correct
DWARKESH.NSE Dwarikesh Sugar Industries Limited 20260811 0 42.13 42.5 41.51 41.68 902740 41.68 down down correct
DYNAMATECH.NSE Dynamatic Technologies Limited 20260811 0 11130 11237 10405 10600 54362 10592.4497 down down correct
DYNPRO.NSE Dynemic Products Limited 20260811 0 264.65 268.95 256.35 260.1 10547 260.1 down down correct
EASEMYTRIP.NSE Easy Trip Planners Limited 20260811 0 6.54 6.6 6.52 6.58 8117722 6.58 up down incorrect
EBBETF0430.NSE Edelweiss Amc Ltd 20260811 0 1619 1619 1608.09 1614.73 6215 1614.73 down down correct
EBBETF0431.NSE Edelweiss Amc Ltd 20260811 0 1441.32 1443 1438.96 1441.12 8004 1441.12 down down correct
ECLERX.NSE eClerx Services Limited 20260811 0 1765 1830 1733 1806 240474 1805 up up correct
EDELWEISS.NSE Edelweiss Financial Services Limited 20260811 0 118 120.89 117.62 119.08 2733960 119.08 up up correct
EDUCOMP.NSE Educomp Solutions Limited 20260811 0 0.93 0.93 0.93 0.93 0 0.93
EICHERMOT.NSE Eicher Motors Limited 20260811 0 7955 8110 7955 8000 600951 8000 up up correct
EIDPARRY.NSE E.I.D. 20260811 0 801.05 807.9 783 788.5 1342514 788.5 down down correct
EIHAHOTELS.NSE EIH Associated Hotels Limited 20260811 0 295 298.1 291.35 295 13836 295
EIHOTEL.NSE EIH Limited 20260811 0 303.15 303.8 299.5 302.35 184703 302.35 down up incorrect
EIMCOELECO.NSE Eimco Elecon (India) Limited 20260811 0 1802 1810.2 1766 1806.4 9413 1806.4 up down incorrect
EKC.NSE Everest Kanto Cylinder Limited 20260811 0 114.55 116.27 113.1 113.62 229547 113.62 down up incorrect
ELECON.NSE Elecon Engineering Company Limited 20260811 0 437.75 440.25 433.9 434.7 172186 434.7 down down correct
ELECTCAST.NSE Electrosteel Castings Limited 20260811 0 74.51 77.1 73.2 73.56 1656702 72.6512 down down correct
ELECTHERM.NSE Electrotherm (India) Limited 20260811 0 1013.6 1050 1009.1 1018.5 20881 1018.5 up up correct
ELGIEQUIP.NSE Elgi Equipments Limited 20260811 0 585.4 585.4 569.45 573 177046 573 down down correct
ELGIRUBCO.NSE Elgi Rubber Company Limited 20260811 0 62 62 60 60.19 49525 60.19 down down correct
EMAMILTD.NSE Emami Limited 20260811 0 408.6 409.2 401.05 402.3 329648 402.3 down down correct
EMAMIPAP.NSE Emami Paper Mills Limited 20260811 0 110.5 114 110.01 112.35 24437 109.3635 up up correct
EMAMIREAL.NSE Emami Realty Limited 20260811 0 73.2 75.87 73.2 75.87 13901 75.87 up up correct
EMBASSY.NSE RR 20260811 0 438.9 445.35 437.5 439.77 471974 439.77 up up correct
EMKAY.NSE Emkay Global Financial Services Limited 20260811 0 240 242.3 235.48 238.99 26000 238.99 down down correct
EMMBI.NSE Emmbi Industries Limited 20260811 0 85 87 83.55 84 3531 84 down down correct
ENDURANCE.NSE Endurance Technologies Limited 20260811 0 2969 3022 2950.2 2987.8 216591 2987.8 up up correct
ENERGYDEV.NSE Energy Development Company Limited 20260811 0 16.31 16.88 16 16 32388 16 down down correct
ENGINERSIN.NSE Engineers India Limited 20260811 0 248 249.8 242.35 242.99 1930528 242.99 down down correct
ENIL.NSE Entertainment Network (India) Limited 20260811 0 103 104.67 100.5 101.59 57698 101.59 down down correct
EPL.NSE EPL Limited 20260811 0 231.9 237 228.21 235.78 482668 235.78 up up correct
EQUITASBNK.NSE Equitas Small Finance Bank Limited 20260811 0 75.5 75.98 74.6 74.78 1308205 74.78 down down correct
ERIS.NSE Eris Lifesciences Limited 20260811 0 1393 1410 1379 1390.3 340882 1390.3 down down correct
EROSMEDIA.NSE Eros International Media Limited 20260811 0 7.81 7.81 7.81 7.81 0 7.81
ESABINDIA.NSE ESAB India Limited 20260811 0 5746 5918 5660 5820.5 7909 5820.5 up down incorrect
ESCORTS.NSE Escorts Limited 20260811 0 3082.1 3138 3071.4 3107 131606 3107 up up correct
ESSARSHPNG.NSE Essar Shipping Limited 20260811 0 19.81 20.3 19.56 19.71 120944 19.71 down down correct
ESTER.NSE Ester Industries Limited 20260811 0 100.5 107.9 98 104.5 1789401 104.5 up down incorrect
EVEREADY.NSE Eveready Industries India Limited 20260811 0 352 360.8 351 357.35 121454 357.35 up down incorrect
EVERESTIND.NSE Everest Industries Limited 20260811 0 490 490 465 470.9 8428 470.9 down down correct
EXCELINDUS.NSE Excel Industries Limited 20260811 0 1017.45 1040 1011 1034.4 5262 1034.4 up up correct
EXIDEIND.NSE Exide Industries Limited 20260811 0 483.05 496.4 478.8 483.35 4288232 483.35 up up correct
EXPLEOSOL.NSE Expleo Solutions Limited 20260811 0 832 841 817 821.1 30948 821.1 down down correct
EXXARO.NSE Exxaro Tiles Limited 20260811 0 6.3 6.3 6.12 6.14 158660 6.14 down down correct
FACT.NSE The Fertilisers And Chemicals Travancore Limited 20260811 0 831.1 837 826.5 828.4 31198 828.4 down up incorrect
FAIRCHEMOR.NSE Fairchem Organics Limited 20260811 0 745.2 749.95 745.2 745.2 2566 745.2
FCL.NSE Fineotex Chemical Limited 20260811 0 43.35 43.7 42.11 42.99 9099303 42.99 down up incorrect
FCONSUMER.NSE Future Consumer Limited 20260811 0 0.25 0.25 0.25 0.25 0 0.25
FCSSOFT.NSE FCS Software Solutions Limited 20260811 0 1.47 1.48 1.44 1.44 2173677 1.44 down up incorrect
FDC.NSE FDC Limited 20260811 0 361.75 363.5 354.1 361.2 272970 361.2 down down correct
FEDERALBNK.NSE The Federal Bank Limited 20260811 0 357.2 357.2 352.2 354.55 4843398 353.3429 down down correct
FEL.NSE Future Enterprises Limited 20260811 0 0.39 0.39 0.37 0.38 352786 0.38 down down correct
FELDVR.NSE Future Enterprises Limited 20260811 0 2.48 2.48 2.28 2.45 296 2.45 down down correct
FIEMIND.NSE Fiem Industries Limited 20260811 0 2538.2 2611.5 2535 2592.2 95849 2592.2 up up correct
FILATEX.NSE Filatex India Limited 20260811 0 84.53 85.69 82 83.12 4509636 83.12 down down correct
FINCABLES.NSE Finolex Cables Limited 20260811 0 1070 1224.5 1052.65 1207.85 8840419 1207.85 up down incorrect
FINEORG.NSE Fine Organic Industries Limited 20260811 0 5027 5240.8 5021 5120.7 232633 5120.7 up down incorrect
FINPIPE.NSE Finolex Industries Limited 20260811 0 161.7 163.32 161.11 162.99 350230 162.99 up up correct
FLEXITUFF.NSE Flexituff Ventures International Limited 20260811 0 3.51 3.51 3.34 3.34 255374 3.34 down down correct
FLFL.NSE Future Lifestyle Fashions Limited 20260811 0 1.19 1.24 1.18 1.2 59069 1.2 up up correct
FLUOROCHEM.NSE Gujarat Fluorochemicals Limited 20260811 0 4518 4522 4401.8 4416.2 73911 4416.2 down down correct
FMGOETZE.NSE Federal 20260811 0 491.25 495.95 481.6 487.4 51444 487.4 down down correct
FMNL.NSE Future Market Networks Limited 20260811 0 8.93 9.55 8.93 9.39 33708 9.39 up up correct
FORCEMOT.NSE Force Motors Limited 20260811 0 18349 18456 18222 18330 41651 18330 down down correct
FORTIS.NSE Fortis Healthcare Limited 20260811 0 945 948.55 923.6 935.2 1666135 935.2 down down correct
FOSECOIND.NSE Foseco India Limited 20260811 0 5595 5671 5380.5 5500.5 5847 5500.5 down down correct
FSL.NSE Firstsource Solutions Limited 20260811 0 281 284.3 275.9 279.6 2249644 279.6 down down correct
GABRIEL.NSE Gabriel India Limited 20260811 0 1470 1509 1465.1 1501.4 280027 1498.3 up up correct
GAEL.NSE Gujarat Ambuja Exports Limited 20260811 0 171.35 173.78 167.91 168.87 969399 168.5693 down down correct
GAIL.NSE GAIL (India) Limited 20260811 0 172 175.34 171.11 175.34 15482707 174.8323 up up correct
GALAXYSURF.NSE Galaxy Surfactants Limited 20260811 0 2094.4 2094.4 2028.1 2043.1 9195 2043.1 down down correct
GALLANTT.NSE Gallantt Metal Limited 20260811 0 605.5 607.5 586.05 593.5 85957 593.5 down up incorrect
GANDHITUBE.NSE Gandhi Special Tubes Limited 20260811 0 884.9 953.85 884.9 931.3 58650 931.3 up up correct
GANECOS.NSE Ganesha Ecosphere Limited 20260811 0 1035 1058 1022 1049.1 108598 1049.1 up up correct
GANESHBE.NSE Ganesh Benzoplast Limited 20260811 0 120.89 121.9 115 116.74 91907 116.74 down up incorrect
GANGAFORGE.NSE Ganga Forging Limited 20260811 0 2.3 2.31 2.3 2.3 15372827 2.3
GANGESSECU.NSE Ganges Securities Limited 20260811 0 116.5 120.5 115.82 118.06 2435 118.06 up up correct
GANGOTRI.NSE Gangotri Textiles Limited 20260811 0 0.61 0.61 0.61 0.61 0 0.61
GARFIBRES.NSE Garware Technical Fibres Limited 20260811 0 797 799 780.05 791.65 38619 790.6832 down down correct
GAYAHWS.NSE Gayatri Highways Limited 20260811 0 1.99 2.06 1.91 1.96 93010 1.96 down down correct
GAYAPROJ.NSE Gayatri Projects Limited 20260811 0 19.81 20.15 19.1 19.5 161767 19.5 down down correct
GEECEE.NSE GeeCee Ventures Limited 20260811 0 374 388 364.05 385.1 9468 385.1 up down incorrect
GEEKAYWIRE.NSE Geekay Wires Limited 20260811 0 22.87 23.25 22.53 22.59 98915 22.3182 down down correct
GENCON.NSE Generic Engineering Construction and Projects Limited 20260811 0 39.63 39.99 39.06 39.51 269244 39.51 down down correct
GENESYS.NSE Genesys International Corporation Limited 20260811 0 221 223.7 213 214.45 160769 214.45 down down correct
GENUSPAPER.NSE Genus Paper & Boards Limited 20260811 0 12.65 13.1 12.08 12.2 205329 12.2 down up incorrect
GENUSPOWER.NSE Genus Power Infrastructures Limited 20260811 0 305.1 307 301.5 305.55 991698 305.55 up up correct
GEOJITFSL.NSE Geojit Financial Services Limited 20260811 0 77.74 78.48 76.36 76.78 146265 76.78 down down correct
GESHIP.NSE The Great Eastern Shipping Company Limited 20260811 0 1330 1330 1285.7 1292.6 1161969 1292.6 down up incorrect
GFLLIMITED.NSE GFL Limited 20260811 0 49 49.12 47 47.27 58873 47.27 down down correct
GFSTEELS.NSE Grand Foundry Limited 20260811 0 15 15 15 15 0 15
GHCL.NSE GHCL Limited 20260811 0 435.5 435.55 429.8 432.25 114541 432.25 down down correct
GICHSGFIN.NSE GIC Housing Finance Limited 20260811 0 154.2 154.2 149.81 150.42 76858 150.42 down down correct
GICRE.NSE General Insurance Corporation of India 20260811 0 353.05 356.5 352.1 355.7 300455 355.7 up up correct
GILLANDERS.NSE Gillanders Arbuthnot and Company Limited 20260811 0 92.45 93.7 91.52 91.6 2047 91.6 down down correct
GILLETTE.NSE Gillette India Limited 20260811 0 7651.5 7689 7600 7641.5 11533 7580.3558 down down correct
GINNIFILA.NSE Ginni Filaments Limited 20260811 0 45.79 45.95 44.51 45.1 26813 45.1 down up incorrect
GIPCL.NSE Gujarat Industries Power Company Limited 20260811 0 165.5 167.19 163.5 164.64 421246 164.64 down up incorrect
GKWLIMITED.NSE GKW Limited 20260811 0 1651.5 1659.9 1640 1655.3 1205 1655.3 up up correct
GLAND.NSE Gland Pharma Limited 20260811 0 2845.5 2988.4 2808 2924.4 8760097 2924.4 up up correct
GLAXO.NSE GlaxoSmithKline Pharmaceuticals Limited 20260811 0 2617 2617 2577 2601.9 34056 2601.9 down down correct
GLENMARK.NSE Glenmark Pharmaceuticals Limited 20260811 0 2265.2 2291 2245 2276 284670 2273.7376 up down incorrect
GLFL.NSE Gujarat Lease Financing Limited 20260811 0 5.5 5.72 5.5 5.62 2261 5.62 up up correct
GLOBAL.NSE Global Education Limited 20260811 0 100.05 102.18 99.5 100.65 53086 100.65 up up correct
GLOBALVECT.NSE Global Vectra Helicorp Limited 20260811 0 161.8 163.7 160 162.8 9404 162.8 up up correct
GLOBE.NSE Globe Textiles (India) Limited 20260811 0 2 2.09 2 2.04 617397 2.04 up up correct
GLOBUSSPR.NSE Globus Spirits Limited 20260811 0 894.05 894.05 860.1 870.1 225487 870.1 down down correct
GMBREW.NSE G.M. Breweries Limited 20260811 0 900 906.1 894.55 900 13771 900
GMDCLTD.NSE Gujarat Mineral Development Corporation Limited 20260811 0 603.15 609.15 599.35 602.8 1132164 602.8 down up incorrect
GMMPFAUDLR.NSE GMM Pfaudler Limited 20260811 0 985 1015.5 984.2 1003.8 169338 1003.8 up up correct
GNA.NSE G N A Axles Limited 20260811 0 543 556 535 537.35 920755 537.35 down down correct
GNFC.NSE Gujarat Narmada Valley Fertilizers & Chemicals Limited 20260811 0 544.45 550.8 540.75 548.4 347424 548.4 up up correct
GOACARBON.NSE Goa Carbon Limited 20260811 0 380.85 380.85 371 373.7 8359 373.7 down down correct
GOCLCORP.NSE GOCL Corporation Limited 20260811 0 426 434.4 420.4 429.55 72155 429.55 up up correct
GODFRYPHLP.NSE Godfrey Phillips India Limited 20260811 0 2262 2272.9 2212 2224.9 327551 2224.9 down down correct
GODREJAGRO.NSE Godrej Agrovet Limited 20260811 0 556.85 557 545 546.4 80659 546.4 down down correct
GODREJCP.NSE Godrej Consumer Products Limited 20260811 0 1032 1034.1 1017 1025 920192 1025 down down correct
GODREJIND.NSE Godrej Industries Limited 20260811 0 1308.9 1310.1 1280.3 1289.8 42363 1289.8 down down correct
GODREJPROP.NSE Godrej Properties Limited 20260811 0 2108 2108 2030.1 2037.9 568576 2037.9 down down correct
GOENKA.NSE Goenka Diamond and Jewels Limited 20260811 0 0.82 0.82 0.82 0.82 0 0.82
GOKEX.NSE Gokaldas Exports Limited 20260811 0 798.05 802.9 776.5 788.95 314192 788.95 down down correct
GOKUL.NSE Gokul Refoils & Solvent Limited 20260811 0 39.22 40.5 39.22 40.1 147421 40.1 up up correct
GOKULAGRO.NSE Gokul Agro Resources Limited 20260811 0 229.15 229.15 225.6 226.03 143555 226.03 down up incorrect
GOLDBEES.NSE Reliance ETF Gold BeES 20260811 0 126.66 126.73 125 125.58 30064670 125.58 down up incorrect
GOLDENTOBC.NSE Golden Tobacco Limited 20260811 0 24.11 25.25 24.11 24.28 2739 24.28 up up correct
GOLDIAM.NSE Goldiam International Limited 20260811 0 375 398.2 369 384.05 3058925 384.05 up up correct
GOLDTECH.NSE Goldstone Technologies Limited 20260811 0 52.85 53.8 52 52.83 13980 52.83 down down correct
GOODLUCK.NSE Goodluck India Limited 20260811 0 1446 1448.91 1295.01 1330.5 4476408 443.5 down down correct
GPIL.NSE Godawari Power & Ispat Limited 20260811 0 235 237.35 231 233.4 1892197 232.4411 down up incorrect
GPPL.NSE Gujarat Pipavav Port Limited 20260811 0 150.38 150.45 147.8 148.13 1218220 143.748 down up incorrect
GPTINFRA.NSE GPT Infraprojects Limited 20260811 0 113.85 117.8 113.85 116.5 108814 116.5 up up correct
GRANULES.NSE Granules India Limited 20260811 0 855 873.75 852.5 861 377278 861 up down incorrect
GRAPHITE.NSE Graphite India Limited 20260811 0 723 741 720.3 730.85 1179294 730.85 up up correct
GRASIM.NSE Grasim Industries Limited 20260811 0 3360 3402.8 3301.9 3322.2 755928 3322.2 down down correct
GRAVITA.NSE Gravita India Limited 20260811 0 1783 1810 1771.5 1784.5 177973 1784.5 up up correct
GREAVESCOT.NSE Greaves Cotton Limited 20260811 0 195 198.5 191.97 197.78 2874115 197.78 up up correct
GREENLAM.NSE Greenlam Industries Limited 20260811 0 248 249 237.4 242.35 483773 242.35 down down correct
GREENPANEL.NSE Greenpanel Industries Limited 20260811 0 191.45 191.45 182.61 183.59 234636 183.59 down down correct
GREENPLY.NSE Greenply Industries Limited 20260811 0 282.9 283.3 277.1 279.55 64333 279.55 down up incorrect
GREENPOWER.NSE Orient Green Power Company Limited 20260811 0 9.76 9.85 9.71 9.73 1999287 9.73 down down correct
GRINDWELL.NSE Grindwell Norton Limited 20260811 0 2116 2120.8 2071.1 2080.8 11086 2080.8 down down correct
GRINFRA.NSE G R Infraprojects Limited 20260811 0 885.2 885.4 870.55 880.15 28270 880.15 down down correct
GROBTEA.NSE The Grob Tea Company Limited 20260811 0 900 900 891.4 895 4 895 down down correct
GRPLTD.NSE GRP Limited 20260811 0 1985.8 1990.2 1925 1925.9 2237 1925.9 down down correct
GRSE.NSE Garden Reach Shipbuilders & Engineers Limited 20260811 0 2590 2612 2571.5 2575.4 251700 2575.4 down down correct
GSFC.NSE Gujarat State Fertilizers & Chemicals Limited 20260811 0 161.85 162.29 159.97 161.34 372905 161.34 down down correct
GSS.NSE GSS Infotech Limited 20260811 0 13.88 13.88 13.31 13.61 19276 13.61 down up incorrect
GTL.NSE GTL Limited 20260811 0 7.68 7.75 7.52 7.59 187431 7.59 down up incorrect
GTLINFRA.NSE GTL Infrastructure Limited 20260811 0 1.24 1.25 1.23 1.24 15830648 1.24
GTPL.NSE GTPL Hathway Limited 20260811 0 59.3 60 51 52.56 783958 52.56 down down correct
GUFICBIO.NSE Gufic Biosciences Limited 20260811 0 434.5 442 423.55 431.1 121864 430.9954 down down correct
GUJALKALI.NSE Gujarat Alkalies and Chemicals Limited 20260811 0 687 692.15 673.55 677.35 28660 677.35 down down correct
GUJAPOLLO.NSE Gujarat Apollo Industries Limited 20260811 0 357.85 357.9 345.55 352.65 10231 352.65 down down correct
GUJGASLTD.NSE Gujarat Gas Limited 20260811 0 266 279 266 274.4 1459559 274.4 up up correct
GUJRAFFIA.NSE Gujarat Raffia Industries Limited 20260811 0 36.02 40.43 36.02 39.02 1119 39.02 up up correct
GULFOILLUB.NSE Gulf Oil Lubricants India Limited 20260811 0 1180 1205.4 1179.9 1189.8 62320 1189.8 up up correct
GULFPETRO.NSE GP Petroleums Limited 20260811 0 58.55 62.47 58.55 62.33 480222 61.8338 up up correct
GULPOLY.NSE Gulshan Polyols Limited 20260811 0 201 203.57 198 198.18 238027 196.6405 down down correct
HAL.NSE Hindustan Aeronautics Limited 20260811 0 4930.1 4963.8 4855.6 4909 447081 4899.0728 down down correct
HAPPSTMNDS.NSE Happiest Minds Technologies Limited 20260811 0 401.5 406.4 392.35 394.35 646260 394.35 down up incorrect
HARRMALAYA.NSE Harrisons Malayalam Limited 20260811 0 228 228 220.2 221.29 18242 221.29 down down correct
HATHWAY.NSE Hathway Cable and Datacom Limited 20260811 0 10.81 10.87 10.73 10.76 986517 10.76 down down correct
HATSUN.NSE Hatsun Agro Product Limited 20260811 0 948.55 948.55 932.1 942.5 21539 942.5 down down correct
HAVELLS.NSE Havells India Limited 20260811 0 1285 1285 1270.1 1274.4 473568 1274.4 down down correct
HAVISHA.NSE Sri Havisha Hospitality and Infrastructure Limited 20260811 0 1.46 1.46 1.34 1.38 50247 1.38 down down correct
HBSL.NSE HB Stockholdings Limited 20260811 0 60.99 60.99 57.2 57.48 6895 57.48 down down correct
HCC.NSE Hindustan Construction Company Limited 20260811 0 20.29 20.32 19.69 20.05 25570077 20.05 down down correct
HCG.NSE HealthCare Global Enterprises Limited 20260811 0 720 755 705.05 738.95 545536 738.95 up up correct
HCL.NSE INSYS 20260811 0 11.58 11.68 11.4 11.43 98162 11.43 down up incorrect
HCLTECH.NSE HCL Technologies Limited 20260811 0 1360.1 1379.8 1358 1365.4 1828636 1365.4 up down incorrect
HDFCAMC.NSE HDFC Asset Management Company Limited 20260811 0 2554 2554.1 2504.2 2515 1036363 2515 down down correct
HDFCBANK.NSE HDFC Bank Limited 20260811 0 730.5 730.85 726.55 729 29154365 729 down down correct
HDFCLIFE.NSE HDFC Life Insurance Company Limited 20260811 0 540 540.55 532.4 536 3642366 536 down down correct
HDIL.NSE Housing Development and Infrastructure Limited 20260811 0 1.56 1.58 1.54 1.56 69725 1.56
HEG.NSE HEG Limited 20260811 0 675 686.95 674 678.25 761804 678.25 up up correct
HEIDELBERG.NSE HeidelbergCement India Limited 20260811 0 155.99 155.99 154 154.45 38250 154.45 down down correct
HEMIPROP.NSE Hemisphere Properties India Limited 20260811 0 137.4 141.9 135.5 136.92 1075704 136.92 down down correct
HERANBA.NSE Heranba Industries Limited 20260811 0 176.61 179.97 173.26 173.97 20308 173.97 down down correct
HERCULES.NSE Hercules Hoists Limited 20260811 0 159.32 159.32 159.32 159.32 0 159.32
HERITGFOOD.NSE Heritage Foods Limited 20260811 0 362 365 357.35 362.6 200708 362.6 up up correct
HEROMOTOCO.NSE Hero MotoCorp Limited 20260811 0 5848 5937 5803.5 5865.5 801380 5865.5 up up correct
HESTERBIO.NSE Hester Biosciences Limited 20260811 0 2499.9 2546.8 2471 2487.8 9173 2487.8 down down correct
HEXATRADEX.NSE Hexa Tradex Limited 20260811 0 159.2 162 158 158.24 2008 158.24 down down correct
HFCL.NSE HFCL Limited 20260811 0 214 215.8 209.25 214.24 15006611 214.24 up up correct
HGINFRA.NSE H.G. Infra Engineering Limited 20260811 0 553.55 557 545 547.8 38059 545.8 down up incorrect
HGS.NSE Hinduja Global Solutions Limited 20260811 0 412.5 417.15 409 411.3 15105 411.3 down down correct
HIKAL.NSE Hikal Limited 20260811 0 223.82 224.23 214.22 217.98 297314 217.98 down down correct
HILTON.NSE Hilton Metal Forging Limited 20260811 0 21.45 21.45 20.26 20.39 146551 20.39 down down correct
HIMATSEIDE.NSE Himatsingka Seide Limited 20260811 0 79.14 79.54 76 76.31 661990 76.31 down up incorrect
HINDALCO.NSE Hindalco Industries Limited 20260811 0 1053.4 1068.75 1049.1 1049.1 4831839 1049.1 down down correct
HINDCOMPOS.NSE Hindustan Composites Limited 20260811 0 418.2 429 411 415 4435 415 down down correct
HINDCON.NSE Hindcon Chemicals Limited 20260811 0 22.5 23 22.16 22.96 46527 22.96 up down incorrect
HINDCOPPER.NSE Hindustan Copper Limited 20260811 0 531 538.8 527.7 533.3 5547022 533.3 up up correct
HINDOILEXP.NSE Hindustan Oil Exploration Company Limited 20260811 0 165.5 168.8 163.84 164.85 563383 164.85 down down correct
HINDPETRO.NSE Hindustan Petroleum Corporation Limited 20260811 0 391.8 394.4 385.65 390.85 10390810 371.7004 down down correct
HINDUNILVR.NSE Hindustan Unilever Limited 20260811 0 2086 2086.5 2063.8 2064.9 956661 2064.9 down down correct
HINDZINC.NSE Hindustan Zinc Limited 20260811 0 599 607 584 586.65 5163720 586.65 down down correct
HIRECT.NSE Hind Rectifiers Limited 20260811 0 1299 1306.3 1162.3 1222.3 566618 1222.3 down down correct
HISARMETAL.NSE Hisar Metal Industries Limited 20260811 0 160 165.25 154.4 155.38 1744 154.3525 down up incorrect
HITECH.NSE Hi 20260811 0 83.85 84.74 83.55 84.18 352019 84.18 up up correct
HITECHCORP.NSE Hitech Corporation Limited 20260811 0 323 325 323 323.15 6822 323.15 up down incorrect
HITECHGEAR.NSE The Hi 20260811 0 555 563.75 540.05 547.85 3718 547.85 down up incorrect
HLEGLAS.NSE HLE Glascoat Limited 20260811 0 379.6 379.6 379.6 379.6 139036 379.6
HLVLTD.NSE HLV Limited 20260811 0 7.25 7.4 7.16 7.22 118645 7.22 down down correct
HMT.NSE HMT Limited 20260811 0 60.99 60.99 59.04 59.92 8834 59.92 down down correct
HMVL.NSE Hindustan Media Ventures Limited 20260811 0 94.7 94.7 91.5 91.61 19335 91.61 down down correct
HNDFDS.NSE Hindustan Foods Limited 20260811 0 582.2 585.35 576 578.2 32172 578.2 down down correct
HNGSNGBEES.NSE Nippon Mutual Funds 20260811 0 489.49 489.49 480 484.47 112912 484.47 down down correct
HOMEFIRST.NSE Home First Finance Company India Limited 20260811 0 1180.1 1189.6 1170.1 1176 48450 1176 down down correct
HONAUT.NSE Honeywell Automation India Limited 20260811 0 38035 38500 37760 37935 1079 37935 down down correct
HONDAPOWER.NSE Honda India Power Products Limited 20260811 0 2113.5 2135 2100 2107.4 1919 2084.4414 down down correct
HPL.NSE HPL Electric & Power Limited 20260811 0 329.5 331.25 321.1 326.15 221317 326.15 down down correct
HSCL.NSE Himadri Speciality Chemical Limited 20260811 0 775 777.5 751.05 755.5 6808669 755.5 down down correct
HTMEDIA.NSE HT Media Limited 20260811 0 27.56 27.88 27.03 27.35 109595 27.35 down down correct
HUBTOWN.NSE Hubtown Limited 20260811 0 178.23 180.69 175.52 179.4 357502 179.4 up down incorrect
HUDCO.NSE Housing and Urban Development Corporation Limited 20260811 0 199.1 199.79 194.82 195.77 1327575 194.2244 down up incorrect
HUHTAMAKI.NSE Huhtamaki India Limited 20260811 0 286 294.8 285.25 291.65 414856 291.65 up up correct
IBREALEST.NSE Indiabulls Real Estate Limited 20260811 0 68.8 69.6 64.12 64.72 8778994 64.72 down down correct
ICDSLTD.NSE ICDS Limited 20260811 0 41.2 41.7 39 40.7 3728 40.7 down down correct
ICEMAKE.NSE Ice Make Refrigeration Limited 20260811 0 820 828.5 806.95 811.45 15431 811.45 down down correct
ICICI500.NSE ICICI Prudential S&P BSE 500 ETF 20260811 0 40.14 40.54 39.91 40.05 67144 40.05 down down correct
ICICIB22.NSE ICICI Prudential Mutual Fund 20260811 0 116.59 117.24 115.81 116.06 147964 116.06 down up incorrect
ICICIBANK.NSE ICICI Bank Limited 20260811 0 1432.1 1434 1412.2 1429.6 10471914 1429.6 down down correct
ICICIGI.NSE ICICI Lombard General Insurance Company Limited 20260811 0 1651 1654.9 1629.4 1643.5 514500 1643.5 down down correct
ICICIPRULI.NSE ICICI Prudential Life Insurance Company Limited 20260811 0 498.55 502.2 491.05 501.5 1605136 501.5 up down incorrect
ICIL.NSE Indo Count Industries Limited 20260811 0 431 442.85 421.85 423.2 394041 421.529 down up incorrect
ICRA.NSE ICRA Limited 20260811 0 5122 5122 4987.8 5069.4 40566 5069.4 down down correct
IDBI.NSE IDBI Bank Limited 20260811 0 83.05 83.1 82.08 82.44 4318156 82.44 down down correct
IDEA.NSE Vodafone Idea Limited 20260811 0 13.14 13.3 12.79 12.89 662095209 12.89 down down correct
IDFCFIRSTB.NSE IDFC First Bank Limited 20260811 0 84.76 84.96 84.07 84.27 5693150 84.27 down down correct
IDFNIFTYET.NSE IDFC Mutual Fund 20260811 0 273.1 273.1 269.91 270.63 482 270.63 down down correct
IEX.NSE Indian Energy Exchange Limited 20260811 0 126.5 126.65 125.25 126 1905837 126 down down correct
IFBAGRO.NSE IFB Agro Industries Limited 20260811 0 971 994 971 990.1 3825 990.1 up up correct
IFBIND.NSE IFB Industries Limited 20260811 0 1405 1417.1 1366 1375.7 47742 1375.7 down down correct
IFCI.NSE IFCI Limited 20260811 0 76.03 76.8 75.25 75.7 10592250 75.7 down down correct
IFGLEXPOR.NSE IFGL Refractories Limited 20260811 0 221 226.29 217.11 218.24 33785 218.24 down down correct
IGARASHI.NSE Igarashi Motors India Limited 20260811 0 459.5 461.15 452.95 457.8 89136 457.8 down down correct
IGL.NSE Indraprastha Gas Limited 20260811 0 152.3 154.2 151.71 153.07 608706 153.07 up down incorrect
IGPL.NSE I G Petrochemicals Limited 20260811 0 473.05 478.4 458.9 466.4 155068 466.4 down up incorrect
IIFL.NSE IIFL Finance Limited 20260811 0 626.3 630.25 615.95 619.25 1026272 619.25 down down correct
IITL.NSE Industrial Investment Trust Limited 20260811 0 145.99 147.5 143.01 145.41 96182 145.41 down down correct
IL&FSENGG.NSE IL&FS Engineering and Construction Company Limited 20260811 0 36.21 36.21 35 35.19 7200 35.19 down down correct
IL&FSTRANS.NSE IL&FS Transportation Networks Limited 20260811 0 2.09 2.18 2 2.17 137866 2.17 up up correct
IMAGICAA.NSE Imagicaaworld Entertainment Limited 20260811 0 49.1 49.39 46.27 47.42 956555 47.42 down down correct
IMFA.NSE Indian Metals and Ferro Alloys Limited 20260811 0 1458 1514 1458 1481.6 179806 1481.6 up up correct
IMPAL.NSE India Motor Parts & Accessories Limited 20260811 0 1095.5 1105.5 1071.4 1093.4 1488 1093.4 down down correct
IMPEXFERRO.NSE Impex Ferro Tech Limited 20260811 0 3.38 3.38 3.38 3.38 27654 3.38
INCREDIBLE.NSE Incredible Industries Limited 20260811 0 33.95 34.2 32.12 32.36 8830 32.36 down up incorrect
INDBANK.NSE Indbank Merchant Banking Services Limited 20260811 0 33.49 33.49 32.54 32.69 20442 32.69 down down correct
INDHOTEL.NSE The Indian Hotels Company Limited 20260811 0 728.2 729.95 721.05 724 664219 724 down down correct
INDIACEM.NSE The India Cements Limited 20260811 0 392.55 392.55 382.2 383 418293 383 down up incorrect
INDIAGLYCO.NSE India Glycols Limited 20260811 0 1077.6 1102.1 1056.1 1073.1 164611 1073.1 down up incorrect
INDIAMART.NSE IndiaMART InterMESH Limited 20260811 0 1790 1809 1778.6 1784.9 216604 1784.9 down down correct
INDIANB.NSE Indian Bank 20260811 0 888.85 889 874.9 875.6 1060250 875.6 down up incorrect
INDIANCARD.NSE The Indian Card Clothing Company Limited 20260811 0 218 220.15 208 211.44 4784 211.44 down down correct
INDIANHUME.NSE The Indian Hume Pipe Company Limited 20260811 0 388.7 389.9 383.15 386.05 17455 386.05 down down correct
INDIGO.NSE InterGlobe Aviation Limited 20260811 0 5330 5330 5217.5 5284 517989 5284 down down correct
INDIGOPNTS.NSE Indigo Paints Limited 20260811 0 1140 1154.8 1120 1125.5 33132 1125.5 down down correct
INDNIPPON.NSE India Nippon Electricals Limited 20260811 0 1124.4 1154.2 1123 1132.1 18190 1132.1 up up correct
INDOCO.NSE Indoco Remedies Limited 20260811 0 223.03 223.5 214.06 216.53 82157 216.53 down down correct
INDORAMA.NSE Indo Rama Synthetics (India) Limited 20260811 0 56.56 59.3 56.1 58.05 232275 58.05 up up correct
INDOSTAR.NSE IndoStar Capital Finance Limited 20260811 0 243.8 253.05 242.55 248.55 111220 248.55 up up correct
INDOTECH.NSE Indo Tech Transformers Limited 20260811 0 3801 3845 3700 3725.2 21315 3725.2 down down correct
INDOTHAI.NSE Indo Thai Securities Limited 20260811 0 89.89 89.89 89.89 89.89 164141 89.89
INDOWIND.NSE Indowind Energy Limited 20260811 0 9 9.14 8.86 9.06 72919 9.06 up up correct
INDRAMEDCO.NSE Indraprastha Medical Corporation Limited 20260811 0 391 391 382.2 384.35 306439 384.35 down down correct
INDSWFTLAB.NSE Ind 20260811 0 266 284.68 255.64 284.68 9123251 284.68 up up correct
INDTERRAIN.NSE Indian Terrain Fashions Limited 20260811 0 32.5 32.5 31.59 31.9 16144 31.9 down down correct
INDUSINDBK.NSE IndusInd Bank Limited 20260811 0 1023 1024 1005 1008.9 1400560 1008.9 down up incorrect
INDUSTOWER.NSE Indus Towers Limited 20260811 0 370 377.7 367.4 369.35 9925209 369.35 down down correct
INFOBEAN.NSE InfoBeans Technologies Limited 20260811 0 164.12 167 163.21 166.67 143512 166.67 up up correct
INFOMEDIA.NSE Infomedia Press Limited 20260811 0 5.41 5.58 5.11 5.24 12356 5.24 down down correct
INFRABEES.NSE Nippon Mutual Funds 20260811 0 980.6 980.6 968.86 973.02 12748 973.02 down down correct
INFY.NSE Infosys Limited 20260811 0 1188 1193.5 1182 1190.7 10160091 1190.7 up up correct
INGERRAND.NSE Ingersoll 20260811 0 4270 4319.9 4252.3 4309.4 6020 4309.4 up up correct
INOXWIND.NSE Inox Wind Limited 20260811 0 73.5 74.7 72.7 74.4 12189561 74.4 up up correct
INSECTICID.NSE Insecticides (India) Limited 20260811 0 649.65 655.65 603.35 636.55 131112 636.55 down up incorrect
INSPIRISYS.NSE Inspirisys Solutions Limited 20260811 0 103 104.95 100.06 102.01 10748 102.01 down up incorrect
INTELLECT.NSE Intellect Design Arena Limited 20260811 0 727.85 736.8 721.3 723.65 180178 723.65 down down correct
INTENTECH.NSE Intense Technologies Limited 20260811 0 83 84.9 80.74 82.81 72391 82.81 down up incorrect
INVENTURE.NSE Inventure Growth & Securities Limited 20260811 0 0.9 0.91 0.89 0.89 1134234 0.89 down down correct
IOB.NSE Indian Overseas Bank 20260811 0 33.88 34.25 33.59 34.21 3194255 34.21 up up correct
IOC.NSE Indian Oil Corporation Limited 20260811 0 141.5 141.6 139.4 140 13163732 138.7633 down down correct
IOLCP.NSE IOL Chemicals and Pharmaceuticals Limited 20260811 0 165 170.7 163.03 163.79 4425221 163.79 down down correct
IPCALAB.NSE Ipca Laboratories Limited 20260811 0 1686 1751.9 1683.1 1748.4 233132 1748.4 up up correct
IPL.NSE India Pesticides Limited 20260811 0 143.1 143.67 142.5 143.22 78528 142.4542 up up correct
IRB.NSE IRB Infrastructure Developers Limited 20260811 0 19.63 19.7 19.5 19.56 7312019 19.56 down up incorrect
IRBINVIT.NSE IV 20260811 0 64.25 64.8 63.79 64.15 667441 64.15 down down correct
IRCON.NSE Ircon International Limited 20260811 0 130.01 130.32 127.7 128.14 1047600 128.14 down down correct
IRCTC.NSE Indian Railway Catering & Tourism Corporation Limited 20260811 0 522.6 523.25 512.75 515.05 727042 515.05 down down correct
IRFC.NSE Indian Railway Finance Corporation Limited 20260811 0 88.5 88.52 87.87 87.91 4430145 87.91 down down correct
IRISDOREME.NSE Iris Clothings Limited 20260811 0 56.93 57.71 56.1 56.32 2461416 56.32 down down correct
ISFT.NSE IntraSoft Technologies Limited 20260811 0 78.94 80 75.85 79.52 10335 79.52 up up correct
ISGEC.NSE Isgec Heavy Engineering Limited 20260811 0 806.25 826.25 793.05 806.95 127835 806.95 up up correct
ITC.NSE ITC Limited 20260811 0 282 282.6 278 279 13053722 279 down down correct
ITDC.NSE India Tourism Development Corporation Limited 20260811 0 685 689.7 674.5 676.65 145589 676.65 down down correct
ITI.NSE ITI Limited 20260811 0 284.75 287.7 283 285.5 257344 285.5 up down incorrect
IVC.NSE IL&FS Investment Managers Limited 20260811 0 8.2 8.45 8.14 8.37 192235 8.37 up up correct
IVP.NSE IVP Limited 20260811 0 176.85 184 172 179.29 54419 179.29 up up correct
IVZINNIFTY.NSE Invesco Mutual Fund 20260811 0 282.45 282.45 280.9 281.31 814 281.31 down down correct
IZMO.NSE IZMO Limited 20260811 0 993.5 993.5 934 943.5 105838 943.5 down down correct
J&KBANK.NSE The Jammu and Kashmir Bank Limited 20260811 0 155.2 157.36 153.3 156.9 1631465 156.9 up up correct
JAGRAN.NSE Jagran Prakashan Limited 20260811 0 63.46 63.74 63.03 63.6 168858 63.6 up up correct
JAGSNPHARM.NSE Jagsonpal Pharmaceuticals Limited 20260811 0 234.1 234.1 229.99 232 50652 232 down down correct
JAIBALAJI.NSE Jai Balaji Industries Limited 20260811 0 69.5 69.5 65.5 66.88 1059597 66.88 down down correct
JAICORPLTD.NSE Jai Corp Limited 20260811 0 103.1 104.21 102.21 102.67 250707 102.67 down up incorrect
JAIPURKURT.NSE Nandani Creation Limited 20260811 0 28.8 30 27.55 28.31 56693 28.31 down down correct
JAMNAAUTO.NSE Jamna Auto Industries Limited 20260811 0 128.97 128.97 124.74 125.51 3352803 125.51 down down correct
JASH.NSE Jash Engineering Limited 20260811 0 509 520 496.5 511.8 220261 511.8 up down incorrect
JAYAGROGN.NSE Jayant Agro 20260811 0 217.04 217.5 213 214.3 5708 214.3 down up incorrect
JAYBARMARU.NSE Jay Bharat Maruti Limited 20260811 0 129 134 125.75 127.16 1054377 126.4775 down down correct
JAYNECOIND.NSE Jayaswal Neco Industries Limited 20260811 0 91.4 93.93 91.4 93 4075534 93 up up correct
JAYSREETEA.NSE Jay Shree Tea & Industries Limited 20260811 0 86.9 89.01 85 88.74 67866 88.74 up up correct
JBMA.NSE JBM Auto Limited 20260811 0 640 652 638 645 213552 645 up up correct
JHS.NSE JHS Svendgaard Laboratories Limited 20260811 0 7.99 9.41 7.99 9.06 1198095 9.06 up up correct
JINDALPHOT.NSE Jindal Photo Limited 20260811 0 1068 1068 1049.5 1064.1 1187 1064.1 down down correct
JINDALPOLY.NSE Jindal Poly Films Limited 20260811 0 621.1 635 621.1 629.5 5546 629.5 up up correct
JINDALSAW.NSE Jindal Saw Limited 20260811 0 277.55 281 272.1 273.55 1020419 273.55 down down correct
JINDALSTEL.NSE Jindal Steel & Power Limited 20260811 0 1125 1126 1094.5 1095 807811 1093.0427 down down correct
JINDRILL.NSE Jindal Drilling & Industries Limited 20260811 0 595.25 599.45 588.5 592.25 191506 591.2954 down down correct
JINDWORLD.NSE Jindal Worldwide Limited 20260811 0 37.01 37.63 35.81 36.37 4871975 36.37 down down correct
JISLDVREQS.NSE Jain Irrigation Systems Limited 20260811 0 20.8 21.89 20.6 21.66 65392 21.66 up up correct
JISLJALEQS.NSE Jain Irrigation Systems Limited 20260811 0 28.35 28.47 27.7 27.88 2766236 27.88 down down correct
JITFINFRA.NSE JITF Infralogistics Limited 20260811 0 355.7 355.7 344.55 348.7 19631 348.7 down down correct
JKCEMENT.NSE J.K. Cement Limited 20260811 0 5390 5427.5 5345 5365 17960 5365 down down correct
JKIL.NSE J. Kumar Infraprojects Limited 20260811 0 495 499.45 495 497.6 33677 497.6 up up correct
JKLAKSHMI.NSE JK Lakshmi Cement Limited 20260811 0 559 561.8 546.05 549.25 340095 549.25 down down correct
JKPAPER.NSE JK Paper Ltd 20260811 0 395 398.05 388.1 390.65 350967 386.596 down down correct
JKTYRE.NSE JK Tyre & Industries Limited 20260811 0 385 392.5 383 390.85 1012219 390.85 up up correct
JMA.NSE Jullundur Motor Agency (Delhi) Limited 20260811 0 88.98 88.98 87 87.41 4879 84.4702 down down correct
JMFINANCIL.NSE JM Financial Limited 20260811 0 127.16 127.5 125.4 126.17 1823489 126.17 down down correct
JOCIL.NSE Jocil Limited 20260811 0 148.2 150.9 148 150.9 284 150.9 up up correct
JPOLYINVST.NSE Jindal Poly Investment and Finance Company Limited 20260811 0 1049.3 1062.7 1035.1 1040.4 50193 1040.4 down down correct
JPPOWER.NSE Jaiprakash Power Ventures Limited 20260811 0 17.9 17.98 17.7 17.75 24265642 17.75 down up incorrect
JSL.NSE Jindal Stainless Limited 20260811 0 735 735 720.05 725.1 327591 722.0629 down up incorrect
JSWENERGY.NSE JSW Energy Limited 20260811 0 581.9 583.4 562.1 563 2284945 563 down up incorrect
JSWHL.NSE JSW Holdings Limited 20260811 0 11912 12100 11751 11941 4491 11941 up down incorrect
JSWSTEEL.NSE JSW Steel Limited 20260811 0 1299 1303.9 1276.1 1283.4 1514657 1283.4 down down correct
JTEKTINDIA.NSE JTEKT India Limited 20260811 0 142.88 143.93 140.1 141.16 202359 141.16 down down correct
JUBLFOOD.NSE Jubilant FoodWorks Limited 20260811 0 495 497.55 485.2 488.2 2648480 488.2 down down correct
JUBLINGREA.NSE Jubilant Ingrevia Limited 20260811 0 754 768.2 730.85 733.1 294949 733.1 down down correct
JUBLPHARMA.NSE Jubilant Pharmova Limited 20260811 0 929.7 995 908.2 970 886877 970 up down incorrect
JUNIORBEES.NSE Nippon Mutual Funds 20260811 0 801 810.48 792.82 807.7 307666 807.7 up up correct
JUSTDIAL.NSE Just Dial Limited 20260811 0 688 701 680.6 694.95 186713 694.95 up up correct
JYOTHYLAB.NSE Jyothy Labs Limited 20260811 0 205.41 205.44 202.75 204.04 190611 204.04 down down correct
JYOTISTRUC.NSE Jyoti Structures Limited 20260811 0 11.62 11.62 11.25 11.27 3424812 11.27 down down correct
KABRAEXTRU.NSE Kabra Extrusiontechnik Limited 20260811 0 503.75 523.8 492.05 508.7 431893 508.7 up up correct
KAJARIACER.NSE Kajaria Ceramics Limited 20260811 0 1188 1230 1188 1222.4 467680 1222.4 up up correct
KAKATCEM.NSE Kakatiya Cement Sugar and Industries Limited 20260811 0 115.25 115.25 108.39 108.72 8522 108.72 down down correct
KALYANIFRG.NSE Kalyani Forge Limited 20260811 0 640.4 647.95 613.5 626.7 2252 623.0725 down down correct
KALYANKJIL.NSE Kalyan Jewellers India Limited 20260811 0 602.05 609 594.7 602.2 9767762 602.2 up up correct
KAMATHOTEL.NSE Kamat Hotels (India) Limited 20260811 0 167.8 179 165.21 176.01 142215 176.01 up up correct
KAMDHENU.NSE Kamdhenu Limited 20260811 0 35.5 35.8 34.5 35.24 373654 35.24 down down correct
KANANIIND.NSE Kanani Industries Limited 20260811 0 1.5 1.5 1.32 1.46 106273 1.46 down down correct
KANORICHEM.NSE Kanoria Chemicals & Industries Limited 20260811 0 150 161.83 150 160.62 94219 160.62 up up correct
KANPRPLA.NSE Kanpur Plastipack Limited 20260811 0 203 218.2 203 215.92 24647 215.92 up up correct
KANSAINER.NSE Kansai Nerolac Paints Limited 20260811 0 215.7 217.85 212 212.3 243106 212.3 down down correct
KAPSTON.NSE Kapston Facilities Management Limited 20260811 0 589.05 589.05 550.1 563.4 129427 563.4 down down correct
KARMAENG.NSE Karma Energy Limited 20260811 0 40.81 41.8 39.31 39.51 5420 39.51 down down correct
KARURVYSYA.NSE The Karur Vysya Bank Limited 20260811 0 334 335.45 330.25 334.2 1149581 334.2 up up correct
KAUSHALYA.NSE Kaushalya Infrastructure Development Corporation Limited 20260811 0 931 940 902.6 940 259 940 up up correct
KAYA.NSE Kaya Limited 20260811 0 277.65 296.5 272.5 289.2 71849 289.2 up up correct
KCP.NSE The KCP Limited 20260811 0 153.2 155.49 151.1 152.18 176252 152.18 down up incorrect
KCPSUGIND.NSE K.C.P. Sugar and Industries Corporation Limited 20260811 0 30.4 30.4 29 29.09 101725 29.09 down up incorrect
KDDL.NSE KDDL Limited 20260811 0 3865 3971.2 3828.5 3842.2 41293 3842.2 down up incorrect
KEC.NSE KEC International Limited 20260811 0 460 467.9 449.5 450.75 4244240 450.75 down up incorrect
KECL.NSE Kirloskar Electric Company Limited 20260811 0 152.99 154.9 147.1 148.52 289587 148.52 down up incorrect
KEI.NSE KEI Industries Limited 20260811 0 5658 5691 5572.2 5645 415486 5645 down up incorrect
KELLTONTEC.NSE Kellton Tech Solutions Limited 20260811 0 13.5 14.06 13.5 13.98 1126881 13.98 up down incorrect
KERNEX.NSE Kernex Microsystems (India) Limited 20260811 0 2300 2414 2290 2387.3 227290 2387.3 up up correct
KESORAMIND.NSE Kesoram Industries Limited 20260811 0 12.35 12.35 12.35 12.35 94790 12.35
KEYFINSERV.NSE Keynote Financial Services Limited 20260811 0 246 255 246 254.5 1292 254.5 up up correct
KHADIM.NSE Khadim India Limited 20260811 0 93 93.69 89.03 89.82 57590 89.82 down down correct
KHAICHEM.NSE Khaitan Chem & Fert Ltd 20260811 0 51.9 52.18 50.71 51.15 58048 51.15 down down correct
KHAITANLTD.NSE Khaitan (India) Limited 20260811 0 159.99 159.99 142.5 143.66 13809 143.66 down down correct
KHANDSE.NSE Khandwala Securities Limited 20260811 0 17.5 17.5 15.6 17.33 4283 17.33 down down correct
KICL.NSE Kalyani Investment Company Limited 20260811 0 5405 5449 5269 5350 1098 5340.2 down down correct
KILITCH.NSE Kilitch Drugs (India) Limited 20260811 0 192.2 194.81 188.51 191.46 14356 191.46 down down correct
KIMS.NSE Krishna Institute of Medical Sciences Limited 20260811 0 819 819.5 806.1 813.05 852451 813.05 down down correct
KINGFA.NSE Kingfa Science & Technology (India) Limited 20260811 0 5665 5748 5595 5708 13171 5708 up up correct
KIOCL.NSE KIOCL Limited 20260811 0 396 397.4 389.8 390.9 89617 390.9 down down correct
KIRIINDUS.NSE Kiri Industries Limited 20260811 0 429.35 430.7 425.05 426.7 87260 426.7 down down correct
KIRLFER.NSE Kirloskar Ferrous Industries Limited 20260811 0 450 450 434.5 440.15 57779 440.15 down down correct
KIRLOSBROS.NSE Kirloskar Brothers Limited 20260811 0 1934.1 1977 1934.1 1955.9 63634 1955.9 up up correct
KIRLOSENG.NSE Kirloskar Oil Engines Limited 20260811 0 2145 2148.2 2054.5 2101.5 662007 2101.5 down down correct
KIRLOSIND.NSE Kirloskar Industries Limited 20260811 0 3771 3771.5 3704 3722.6 6904 3722.6 down down correct
KITEX.NSE Kitex Garments Limited 20260811 0 138.05 139.24 132.25 134 849254 134 down down correct
KKCL.NSE Kewal Kiran Clothing Limited 20260811 0 518.9 539 516.55 532.6 83780 532.6 up up correct
KMSUGAR.NSE K.M. Sugar Mills Limited 20260811 0 27.9 27.95 27.21 27.47 111827 27.47 down down correct
KNRCON.NSE KNR Constructions Limited 20260811 0 142.69 143.59 136.5 136.84 1005466 136.84 down down correct
KOKUYOCMLN.NSE Kokuyo Camlin Limited 20260811 0 84.05 84.05 82.3 82.47 28127 82.47 down down correct
KOLTEPATIL.NSE Kolte 20260811 0 490.2 554.6 490.2 516.6 12115889 516.6 up up correct
KOPRAN.NSE Kopran Limited 20260811 0 175.6 177 166 174.36 191956 174.36 down down correct
KOTAKBANK.NSE Kotak Mahindra Bank Limited 20260811 0 392.1 392.9 388.3 392.9 7853813 392.9 up up correct
KOTARISUG.NSE Kothari Sugars and Chemicals Limited 20260811 0 26.39 26.41 26.02 26.19 32185 26.19 down down correct
KOTHARIPET.NSE Kothari Petrochemicals Limited 20260811 0 145.47 149 143.32 145.65 83456 145.65 up up correct
KOTHARIPRO.NSE Kothari Products Limited 20260811 0 68.61 74.84 68.6 70.58 50851 70.58 up up correct
KPITTECH.NSE KPIT Technologies Limited 20260811 0 628 634.15 621.15 627 1460797 621.75 down up incorrect
KPRMILL.NSE K.P.R. Mill Limited 20260811 0 1100 1152.8 1089 1096.5 1361133 1096.5 down down correct
KRBL.NSE KRBL Limited 20260811 0 373.7 375.7 368.1 370.9 164492 370.9 down down correct
KREBSBIO.NSE Krebs Biochemicals & Industries Limited 20260811 0 57.23 57.23 55 56 2414 56 down down correct
KRIDHANINF.NSE Kridhan Infra Limited 20260811 0 2.35 2.35 2.23 2.24 18543 2.24 down up incorrect
KRISHANA.NSE Krishana Phoschem Limited 20260811 0 182.8 188.49 180.39 186.45 567553 186.45 up up correct
KRSNAA.NSE Krsnaa Diagnostics Limited 20260811 0 567 578.35 557.3 574.8 82340 574.8 up up correct
KSB.NSE KSB Limited 20260811 0 810 831.9 795.5 811.85 442419 811.85 up up correct
KSCL.NSE Kaveri Seed Company Limited 20260811 0 765 805 754.6 799 420932 799 up up correct
KSL.NSE Kalyani Steels Limited 20260811 0 837.15 847.15 829 843.7 35224 843.7 up down incorrect
KTKBANK.NSE The Karnataka Bank Limited 20260811 0 305.25 305.95 298.6 302.85 2752855 302.85 down down correct
KUANTUM.NSE Kuantum Papers Limited 20260811 0 87 88.69 85.1 85.85 236333 83.1229 down up incorrect
LAKPRE.NSE Lakshmi Precision Screws Limited 20260811 0 4.94 4.94 4.71 4.72 966 4.72 down down correct
LALPATHLAB.NSE Dr. Lal PathLabs Limited 20260811 0 1954.2 1955.1 1917.1 1949.9 198678 1949.9 down down correct
LAMBODHARA.NSE Lambodhara Textiles Limited 20260811 0 115 117.65 112.69 114.88 26718 114.88 down up incorrect
LAOPALA.NSE La Opala RG Limited 20260811 0 194.8 194.8 190.5 190.79 120014 185.6952 down down correct
LASA.NSE Lasa Supergenerics Limited 20260811 0 7.67 7.9 7.35 7.62 26148 7.62 down down correct
LAURUSLABS.NSE Laurus Labs Limited 20260811 0 1851 1859 1833.1 1858 1514239 1858 up up correct
LAXMIMACH.NSE Lakshmi Machine Works Limited 20260811 0 17620 17800 17272 17350 5064 17350 down down correct
LCCINFOTEC.NSE LCC Infotech Limited 20260811 0 3.51 3.85 3.51 3.63 93104 3.63 up up correct
LEMONTREE.NSE Lemon Tree Hotels Limited 20260811 0 109.1 110.05 108.1 109.36 2894386 109.36 up up correct
LFIC.NSE Lakshmi Finance & Industrial Corporation Limited 20260811 0 139.7 142.01 139.7 140.53 5903 140.53 up up correct
LGBBROSLTD.NSE L.G. Balakrishnan & Bros Limited 20260811 0 1555 1556.7 1528.2 1549.2 21500 1527.9397 down down correct
LIBAS.NSE Libas Consumer Products Limited 20260811 0 9.94 10 9.5 9.61 14766 9.61 down up incorrect
LIBERTSHOE.NSE Liberty Shoes Ltd. 20260811 0 246.35 251.7 244.25 245.3 33326 245.3 down down correct
LICHSGFIN.NSE LIC Housing Finance Limited 20260811 0 502 504.6 499.2 502 1493009 502
LICNETFGSC.NSE LIC Nomura Mutual Fund 20260811 0 29.81 29.81 29.5 29.57 5944 29.57 down down correct
LICNETFN50.NSE LIC Mutual Fund 20260811 0 274.65 275.72 273.71 275.5 765 275.5 up down incorrect
LICNETFSEN.NSE LIC Mutual Fund 20260811 0 884.09 884.09 884.09 884.09 0 884.09
LICNFNHGP.NSE LIC Mutual Fund 20260811 0 282.01 282.32 280 280.34 527 280.34 down up incorrect
LIKHITHA.NSE Likhitha Infrastructure Limited 20260811 0 228 248.78 223.77 243.59 118149 243.59 up up correct
LINCOLN.NSE Lincoln Pharmaceuticals Limited 20260811 0 603 604.8 576.3 596.5 57372 596.5 down down correct
LINDEINDIA.NSE Linde India Limited 20260811 0 7094 7189.5 6932 6972 25932 6972 down down correct
LIQUIDBEES.NSE Reliance ETF Liquid BeES 20260811 0 999.99 1000.48 999.99 1000 3399185 1000 up up correct
LIQUIDETF.NSE DSP Blackrock Mutual Fund 20260811 0 1000 1000.01 999.99 1000 659356 1000
LODHA.NSE Macrotech Developers Limited 20260811 0 1213 1229 1201.7 1212 795290 1212 down up incorrect
LOKESHMACH.NSE Lokesh Machines Limited 20260811 0 354 358.25 354 354 24276 354
LOTUSEYE.NSE Lotus Eye Hospital and Institute Limited 20260811 0 116.95 122 116.37 119.78 34712 119.78 up up correct
LOVABLE.NSE Lovable Lingerie Limited 20260811 0 73.74 74.33 72.1 73.22 6964 73.22 down down correct
LPDC.NSE Landmark Property Development Company Limited 20260811 0 6.58 6.58 6.25 6.35 12132 6.35 down down correct
LT.NSE Larsen & Toubro Limited 20260811 0 4075.1 4075.5 4028.5 4037.4 1401285 4037.4 down down correct
LTTS.NSE L&T Technology Services Limited 20260811 0 3600 3708 3600 3652.7 162348 3652.7 up up correct
LUMAXIND.NSE Lumax Industries Limited 20260811 0 5700 6090 5661.5 5996.5 99574 5996.5 up up correct
LUMAXTECH.NSE Lumax Auto Technologies Limited 20260811 0 1795 2085.8 1795 2076.3 5661267 2076.3 up up correct
LUPIN.NSE Lupin Limited 20260811 0 2285 2288.2 2258.6 2278.9 1304449 2278.9 down down correct
LUXIND.NSE Lux Industries Limited 20260811 0 1242 1258.8 1235.5 1248.8 13474 1248.8 up up correct
LXCHEM.NSE Laxmi Organic Industries Limited 20260811 0 177.97 178.8 174.1 174.89 540207 174.89 down up incorrect
LYKALABS.NSE Lyka Labs Limited 20260811 0 68 68.07 67.73 68 7112 68
LYPSAGEMS.NSE Lypsa Gems & Jewellery Limited 20260811 0 4.58 4.78 4.58 4.7 8891 4.7 up up correct
M&M.NSE Mahindra & Mahindra Limited 20260811 0 3505.4 3514.6 3455.1 3460.1 2269936 3460.1 down down correct
M&MFIN.NSE Mahindra & Mahindra Financial Services Limited 20260811 0 412 414 397.1 398.8 1587021 398.8 down down correct
MAANALU.NSE Maan Aluminium Limited 20260811 0 125 127.49 122 123.16 43969 123.16 down down correct
MACPOWER.NSE Macpower CNC Machines Limited 20260811 0 1820 1850 1720 1754.3 54067 1754.3 down down correct
MADHAV.NSE Madhav Marbles and Granites Limited 20260811 0 35.48 36.2 34.16 34.84 2756 34.84 down down correct
MADHUCON.NSE Madhucon Projects Limited 20260811 0 5.33 5.35 5.16 5.19 3061 5.19 down down correct
MADRASFERT.NSE Madras Fertilizers Limited 20260811 0 66.42 68 64.5 66.86 136483 66.86 up down incorrect
MAFANG.NSE Mirae Asset Global Invest (I) Pvt. Ltd. 20260811 0 209.72 209.72 201.16 209.72 432234 209.72
MAGADSUGAR.NSE Magadh Sugar & Energy Limited 20260811 0 530.8 543 520.1 525.75 8901 525.75 down down correct
MAGNUM.NSE Magnum Ventures Limited 20260811 0 19.21 20.1 19.21 19.7 34688 19.7 up up correct
MAHABANK.NSE Bank of Maharashtra 20260811 0 79.2 79.2 77.3 78.95 11170926 78.95 down down correct
MAHAPEXLTD.NSE Maha Rashtra Apex Corporation Limited 20260811 0 49.5 56.55 49 52.98 176840 52.98 up down incorrect
MAHASTEEL.NSE Mahamaya Steel Industries Limited 20260811 0 1010 1048 990 1039.4 9640 1039.4 up up correct
MAHEPC.NSE Mahindra EPC Irrigation Limited 20260811 0 107.3 109.88 107.1 107.27 15500 107.27 down down correct
MAHESHWARI.NSE Maheshwari Logistics Limited 20260811 0 72.1 73.5 71.62 73 5182 73 up up correct
MAHICKRA.NSE SM 20260811 0 265 265.05 265 265.05 1500 265.05 up up correct
MAHLIFE.NSE Mahindra Lifespace Developers Limited 20260811 0 389.7 389.7 379.95 383.3 72387 383.3 down down correct
MAHLOG.NSE Mahindra Logistics Limited 20260811 0 410.1 417.8 408 409.35 161825 409.35 down down correct
MAHSCOOTER.NSE Maharashtra Scooters Ltd. 20260811 0 13692 13859 13631 13786 2399 13786 up up correct
MAHSEAMLES.NSE Maharashtra Seamless Limited 20260811 0 610.05 615.85 593.6 595 147431 586.0283 down down correct
MAITHANALL.NSE Maithan Alloys Limited 20260811 0 976.75 1013.4 969.55 1005.6 114415 1005.6 up up correct
MALUPAPER.NSE Malu Paper Mills Limited 20260811 0 31.51 32.24 31 31.6 13727 31.6 up up correct
MANAKALUCO.NSE Manaksia Aluminium Company Limited 20260811 0 44.37 44.49 41.59 42.47 266909 42.47 down down correct
MANAKCOAT.NSE Manaksia Coated Metals & Industries Limited 20260811 0 114.36 118.26 114.36 117.51 124220 117.4628 up down incorrect
MANAKSIA.NSE Manaksia Limited 20260811 0 58.34 59.2 57.25 58.8 23953 58.8 up down incorrect
MANAKSTEEL.NSE Manaksia Steels Limited 20260811 0 84.71 84.71 84.71 84.71 48208 84.71
MANALIPETC.NSE Manali Petrochemicals Limited 20260811 0 64.7 65.7 64.35 65.53 298601 65.53 up up correct
MANAPPURAM.NSE Manappuram Finance Limited 20260811 0 371.9 373.05 357.05 360 6097517 358.9685 down down correct
MANGALAM.NSE Mangalam Drugs & Organics Limited 20260811 0 27.29 27.61 26.67 26.93 11980 26.93 down up incorrect
MANGLMCEM.NSE Mangalam Cement Limited 20260811 0 903.8 913.55 897 906.15 14065 904.6445 up up correct
MANINDS.NSE Man Industries (India) Limited 20260811 0 551.9 563 543.15 559.1 224910 559.1 up up correct
MANINFRA.NSE Man Infraconstruction Limited 20260811 0 114 114.7 110.96 111.36 1438179 111.36 down down correct
MANUGRAPH.NSE Manugraph India Limited 20260811 0 15.79 16.08 15.3 15.99 2845 15.99 up up correct
MARALOVER.NSE Maral Overseas Limited 20260811 0 54 54.62 53 53.2 5541 53.2 down down correct
MARATHON.NSE Marathon Nextgen Realty Limited 20260811 0 381.25 384.55 377.3 377.8 29849 377.8 down down correct
MARICO.NSE Marico Limited 20260811 0 861 861 853.35 855 977482 855 down down correct
MARINE.NSE Marine Electricals (India) Limited 20260811 0 357.35 363.85 345.1 349.7 1375942 349.7 down down correct
MARKSANS.NSE Marksans Pharma Limited 20260811 0 271.5 279.9 271 278.95 1435370 278.1822 up up correct
MARUTI.NSE Maruti Suzuki India Limited 20260811 0 14120 14175 13980 13990 334931 13990 down down correct
MASFIN.NSE MAS Financial Services Limited 20260811 0 302.85 303.95 299.05 300.1 137268 299.3308 down down correct
MASKINVEST.NSE Mask Investments Limited 20260811 0 151.1 153 150.65 151.75 510 151.75 up up correct
MASTEK.NSE Mastek Limited 20260811 0 1805.1 1835.9 1790 1812.6 99125 1797.3472 up up correct
MATRIMONY.NSE Matrimony.com Limited 20260811 0 480 555 475.05 537.1 1197864 537.1 up up correct
MAWANASUG.NSE Mawana Sugars Limited 20260811 0 112.5 117.98 109.74 115.17 394584 115.17 up up correct
MAXHEALTH.NSE Max Healthcare Institute Limited 20260811 0 1065.4 1067.4 1034.7 1040 2892166 1040 down down correct
MAXIND.NSE Max India Limited 20260811 0 170.19 172.43 160 170.48 58150 170.48 up down incorrect
MAYURUNIQ.NSE Mayur Uniquoters Limited 20260811 0 778 785 767.15 779.1 54800 773.0764 up up correct
MAZDA.NSE Mazda Limited 20260811 0 241 246.18 236.55 244.03 42119 244.03 up up correct
MAZDOCK.NSE Mazagon Dock Shipbuilders Limited 20260811 0 2575 2588.8 2540 2554 629415 2549.3977 down down correct
MBAPL.NSE Madhya Bharat Agro Products Limited 20260811 0 165.89 167.1 158.45 165.49 1522875 165.49 down down correct
MBLINFRA.NSE MBL Infrastructures Limited 20260811 0 24.81 25.15 24.15 24.52 30159 24.52 down down correct
MCDOWELL.NSE N 20260811 0 1513.2 1548.7 1513.2 1548.7 546668 1548.7 up up correct
MCL.NSE Madhav Copper Limited 20260811 0 58.8 58.95 57.1 58.34 72104 58.34 down up incorrect
MCLEODRUSS.NSE McLeod Russel India Limited 20260811 0 50.75 50.75 48.86 48.86 456145 48.86 down up incorrect
MCX.NSE Multi Commodity Exchange of India Limited 20260811 0 2779.5 2895 2742.6 2895 4190150 2887.9239 up up correct
MENONBE.NSE Menon Bearings Limited 20260811 0 244 254.25 234.23 237.22 73726 237.22 down up incorrect
MEP.NSE MEP Infrastructure Developers Limited 20260811 0 0.59 0.59 0.59 0.59 4008 0.59
METROPOLIS.NSE Metropolis Healthcare Limited 20260811 0 577 577 562.35 565 201904 565 down down correct
MFSL.NSE Max Financial Services Limited 20260811 0 1510 1510 1467.5 1499 1564135 1499 down down correct
MGEL.NSE Mangalam Global Enterprise Limited 20260811 0 14.22 14.69 14.22 14.3 70645 14.3 up up correct
MGL.NSE Mahanagar Gas Limited 20260811 0 1122 1143 1115 1134.3 108937 1134.3 up up correct
MHRIL.NSE Mahindra Holidays & Resorts India Ltd 20260811 0 229.58 231.72 224.1 225.57 58226 225.57 down down correct
MIDHANI.NSE Mishra Dhatu Nigam Limited 20260811 0 431.5 436.85 423.1 427.75 414944 427.75 down down correct
MINDACORP.NSE Minda Corporation Limited 20260811 0 738.05 741.9 712.4 721.45 297610 720.6394 down down correct
MINDSPACE.NSE RR 20260811 0 496.3 496.3 494 495.57 141430 495.57 down down correct
MINDTECK.NSE Mindteck (India) Limited 20260811 0 191 194.6 191 192.75 36334 192.75 up down incorrect
MIRCELECTR.NSE MIRC Electronics Limited 20260811 0 39.7 39.74 38.2 38.43 359735 38.43 down down correct
MIRZAINT.NSE Mirza International Limited 20260811 0 33 33.23 32.62 32.74 142603 32.74 down down correct
MITTAL.NSE Mittal Life Style Limited 20260811 0 0.9 0.91 0.89 0.89 310017 0.89 down up incorrect
MMFL.NSE M M Forgings Limited 20260811 0 657.55 661.65 636.8 643.15 179302 643.15 down up incorrect
MMP.NSE MMP Industries Limited 20260811 0 347.8 361.6 335.1 338.15 137820 338.15 down up incorrect
MMTC.NSE MMTC Limited 20260811 0 64 65.57 63.7 64.98 1722907 64.98 up up correct
MODIRUBBER.NSE Modi Rubber Limited 20260811 0 121.4 123.35 121.08 121.29 332 121.29 down down correct
MOGSEC.NSE Motilal Oswal Amc Ltd. 20260811 0 65.83 66.24 65.32 65.42 8448 65.42 down down correct
MOHITIND.NSE Mohit Industries Limited 20260811 0 26.74 27 25.85 26.19 6499 26.19 down down correct
MOIL.NSE MOIL Limited 20260811 0 283.85 285.25 278 279.45 441883 279.45 down down correct
MOKSH.NSE Moksh Ornaments Limited 20260811 0 10.65 10.76 10.5 10.69 16869 10.69 up up correct
MOL.NSE Meghmani Organics Limited 20260811 0 58.48 60.3 56.7 57.15 3049631 57.15 down down correct
MOLDTECH.NSE Mold 20260811 0 189 189 182.49 182.75 96133 182.75 down down correct
MOLDTKPAC.NSE Mold 20260811 0 681.6 697 671 678.85 40063 678.85 down down correct
MOM100.NSE Motilal Oswal Midcap 100 ETF 20260811 0 68.78 68.98 68.35 68.77 208864 68.77 down down correct
MOM50.NSE Motilal Oswal M50 ETF 20260811 0 257.36 257.36 255.44 255.94 5482 255.94 down down correct
MON100.NSE Motilal Oswal NASDAQ 100 ETF 20260811 0 331.95 331.95 331.95 331.95 369483 331.95
MONTECARLO.NSE Monte Carlo Fashions Limited 20260811 0 509.8 512 500 504.15 68489 504.15 down down correct
MORARJEE.NSE Morarjee Textiles Limited 20260811 0 10.68 10.68 10.68 10.68 0 10.68
MOREPENLAB.NSE Morepen Laboratories Limited 20260811 0 79.9 80.6 75.8 76.89 9409402 76.89 down up incorrect
MOTILALOFS.NSE Motilal Oswal Financial Services Limited 20260811 0 883.95 896.55 875.25 888 846234 888 up up correct
MOTOGENFIN.NSE The Motor & General Finance Limited 20260811 0 26.25 26.54 25.85 26.25 2593 26.25
MPHASIS.NSE Mphasis Limited 20260811 0 2519 2540.8 2498.5 2530 536301 2530 up up correct
MPSLTD.NSE MPS Limited 20260811 0 2888 2925 2818.3 2849.2 32249 2849.2 down down correct
MRF.NSE MRF Limited 20260811 0 134000 134000 129570 131125 17256 131125 down down correct
MRPL.NSE Mangalore Refinery and Petrochemicals Limited 20260811 0 163 183 161.2 181.14 57521318 181.14 up up correct
MSPL.NSE MSP Steel & Power Limited 20260811 0 35.45 35.69 35.21 35.52 246900 35.52 up down incorrect
MSTCLTD.NSE MSTC Limited 20260811 0 582.85 584.65 570 571 140926 571 down up incorrect
MTARTECH.NSE MTAR Technologies Limited 20260811 0 6890 6969 6712 6893 111621 6893 up down incorrect
MTEDUCARE.NSE MT Educare Limited 20260811 0 2.04 2.04 1.87 1.99 48380 1.99 down down correct
MTNL.NSE Mahanagar Telephone Nigam Limited 20260811 0 27.51 27.65 27.28 27.37 390253 27.37 down down correct
MUKANDLTD.NSE Mukand Limited 20260811 0 141.3 142.55 139.05 140.61 55478 140.61 down down correct
MUKTAARTS.NSE Mukta Arts Limited 20260811 0 54.9 57.45 53.1 57.18 3781 57.18 up up correct
MUNJALAU.NSE Munjal Auto Industries Limited 20260811 0 102.48 103.46 101.33 102.02 177064 101.1317 down down correct
MUNJALSHOW.NSE Munjal Showa Limited 20260811 0 136.21 137.76 133.78 134.9 41891 134.9 down up incorrect
MURUDCERA.NSE Murudeshwar Ceramics Ltd. 20260811 0 31.9 32.19 31.37 31.79 25875 31.79 down up incorrect
MUTHOOTCAP.NSE Muthoot Capital Services Limited 20260811 0 256.5 261.63 250.41 259.4 18874 259.4 up down incorrect
MUTHOOTFIN.NSE Muthoot Finance Limited 20260811 0 2920.6 2963 2915 2915.9 932507 2915.9 down up incorrect
NACLIND.NSE NACL Industries Limited 20260811 0 178.56 180 176.01 176.6 300700 176.6 down up incorrect
NAGAFERT.NSE Nagarjuna Fertilizers and Chemicals Limited 20260811 0 2.37 2.37 2.37 2.37 0 2.37
NAGREEKCAP.NSE Nagreeka Capital & Infrastructure Ltd. 20260811 0 22.33 23.78 22.33 23.22 9324 23.22 up up correct
NAGREEKEXP.NSE Nagreeka Exports Limited 20260811 0 22.02 25.29 21.9 22.72 304348 22.72 up down incorrect
NAHARCAP.NSE Nahar Capital and Financial Services Limited 20260811 0 268.7 270 263.75 264.58 3338 264.58 down down correct
NAHARINDUS.NSE Nahar Industrial Enterprises Limited 20260811 0 131.9 131.9 127 128.85 13857 128.85 down down correct
NAHARPOLY.NSE Nahar Poly Films Limited 20260811 0 247.5 253.9 244.6 250.7 25399 250.7 up up correct
NAHARSPING.NSE Nahar Spinning Mills Limited 20260811 0 309.35 315 305.2 308.15 28058 308.15 down down correct
NAM.NSE INDIA 20260811 0 1174.2 1182.9 1160.7 1171.3 827143 1171.3 down down correct
NATCOPHARM.NSE NATCO Pharma Limited 20260811 0 910.45 928.9 903.25 907 406109 905.4659 down down correct
NATHBIOGEN.NSE Nath Bio 20260811 0 157.22 158.74 155.5 157.14 9650 157.14 down down correct
NATIONALUM.NSE National Aluminium Company Limited 20260811 0 387.15 393.7 384.5 388 8155315 388 up up correct
NAUKRI.NSE Info Edge (India) Limited 20260811 0 1297 1391 1291.1 1360 9948602 1360 up up correct
NAVINFLUOR.NSE Navin Fluorine International Limited 20260811 0 8204 8354 8136.5 8156 237800 8156 down down correct
NAVKARCORP.NSE Navkar Corporation Limited 20260811 0 100.2 101.76 99.38 99.67 329785 99.67 down down correct
NAVNETEDUL.NSE Navneet Education Limited 20260811 0 132.02 133.89 130.83 132.75 111730 132.75 up up correct
NAZARA.NSE Nazara Technologies Limited 20260811 0 355.85 359 352.15 355.4 690517 355.4 down down correct
NBCC.NSE NBCC (India) Limited 20260811 0 94.85 95.03 93.25 93.8 5883330 93.156 down down correct
NBIFIN.NSE N.B.I. Industrial Finance Company Limited 20260811 0 2160 2199 2120.1 2160.1 356 2159.3337 up up correct
NCC.NSE NCC Limited 20260811 0 146.45 146.7 144.31 144.76 1196734 142.5594 down down correct
NCLIND.NSE NCL Industries Limited 20260811 0 175.96 175.96 172 173.97 45882 173.97 down down correct
NDGL.NSE Naga Dhunseri Group Limited 20260811 0 2700 2727 2660 2717 61 2714.62 up up correct
NDL.NSE Nandan Denim Limited 20260811 0 2.32 2.34 2.28 2.32 1513402 2.32
NDRAUTO.NSE NDR Auto Components Limited 20260811 0 830 844.85 821 828.65 12070 828.65 down down correct
NDTV.NSE New Delhi Television Limited 20260811 0 77.95 78.98 76.8 76.95 101239 76.95 down down correct
NECCLTD.NSE North Eastern Carrying Corporation Limited 20260811 0 15.16 15.16 14.5 14.67 53586 14.67 down down correct
NECLIFE.NSE Nectar Lifesciences Limited 20260811 0 10.49 10.7 10.11 10.5 242392 10.5 up up correct
NELCAST.NSE Nelcast Limited 20260811 0 123.5 124.71 121.42 121.95 61377 121.95 down down correct
NELCO.NSE Nelco Limited 20260811 0 1007.6 1019 992.1 995.1 291912 995.1 down down correct
NEOGEN.NSE Neogen Chemicals Limited 20260811 0 2185 2185 2085.5 2092.7 186543 2091.69 down down correct
NESCO.NSE Nesco Limited 20260811 0 1052.9 1059.4 1038.8 1048.3 18388 1048.3 down down correct
NETF.NSE Tata Mutual Fund 20260811 0 267.61 267.88 266 266.52 1404 266.52 down down correct
NETWORK18.NSE Network18 Media & Investments Limited 20260811 0 29.25 29.49 29.02 29.14 1551330 29.14 down down correct
NEULANDLAB.NSE Neuland Laboratories Limited 20260811 0 22300 23123 22281 22955 105018 22955 up up correct
NEWGEN.NSE Newgen Software Technologies Limited 20260811 0 560.5 569.6 553 555.1 584006 555.1 down down correct
NEXTMEDIA.NSE Next Mediaworks Limited 20260811 0 3.8 3.95 3.62 3.7 8188 3.7 down down correct
NFL.NSE National Fertilizers Limited 20260811 0 72.3 72.5 71.75 71.95 321268 71.95 down down correct
NGIL.NSE Nakoda Group of Industries Limited 20260811 0 39.69 41.66 37.7 41.52 187400 41.52 up up correct
NH.NSE Narayana Hrudayalaya Limited 20260811 0 1848 1863 1825.9 1848.8 631597 1848.8 up up correct
NHPC.NSE NHPC Limited 20260811 0 77 77.15 76.12 76.95 6122300 76.74 down down correct
NIACL.NSE The New India Assurance Company Limited 20260811 0 180 180.99 177.31 179.37 828920 179.37 down down correct
NIBL.NSE NRB Industrial Bearings Limited 20260811 0 33.02 33.68 32.86 33.34 25742 33.34 up up correct
NIFTYBEES.NSE Nippon India Mutual Fund 20260811 0 281 281 277.1 279.31 6563173 279.31 down down correct
NIITLTD.NSE NIIT Limited 20260811 0 96.49 96.49 92.21 95.44 381775 94.4062 down down correct
NILAINFRA.NSE Nila Infrastructures Limited 20260811 0 7.5 7.5 7.29 7.37 123383 7.37 down up incorrect
NILASPACES.NSE Nila Spaces Limited 20260811 0 11.93 12.75 11.8 12.24 670193 12.24 up up correct
NILKAMAL.NSE Nilkamal Limited 20260811 0 1725.8 1894 1721 1868.6 139943 1868.6 up up correct
NIPPOBATRY.NSE Indo National Limited 20260811 0 325.4 335 325.4 332.5 2838 332.5 up up correct
NIRAJ.NSE Niraj Cement Structurals Limited 20260811 0 29.5 29.6 28.6 29.03 48474 29.03 down down correct
NITCO.NSE NITCO Limited 20260811 0 97.55 100.39 95.56 97.14 526651 97.14 down down correct
NITINSPIN.NSE Nitin Spinners Limited 20260811 0 558.75 569.4 558.75 564.15 75361 564.15 up up correct
NITIRAJ.NSE Nitiraj Engineers Limited 20260811 0 214.8 214.8 205 209.51 2151 209.51 down down correct
NKIND.NSE N.K Industries Limited 20260811 0 62.2 62.9 60 60.05 943 60.05 down down correct
NLCINDIA.NSE NLC India Limited 20260811 0 286.05 287.85 280.2 286.05 2444934 286.05
NMDC.NSE NMDC Limited 20260811 0 85.5 86.44 84.81 85.45 14097831 85.45 down down correct
NOCIL.NSE NOCIL Limited 20260811 0 167.8 168.37 165.73 165.96 199083 165.96 down down correct
NOIDATOLL.NSE Noida Toll Bridge Company Limited 20260811 0 4.17 4.2 4.01 4.15 115532 4.15 down down correct
NORBTEAEXP.NSE Norben Tea & Exports Limited 20260811 0 63.65 66.4 63.65 64.45 1156 64.45 up up correct
NPBET.NSE Tata Asset Management Limited 20260811 0 285 289.4 282.79 283.63 1826 283.63 down down correct
NRAIL.NSE N R Agarwal Industries Limited 20260811 0 527.1 527.1 518.95 519.9 8056 517.9 down down correct
NRBBEARING.NSE NRB Bearings Limited 20260811 0 483 483 452.05 455.25 693246 455.25 down down correct
NSIL.NSE Nalwa Sons Investments Limited 20260811 0 5661 5761 5600 5609 1708 5609 down down correct
NTPC.NSE NTPC Limited 20260811 0 339.6 340.4 336.05 338.45 10043994 334.833 down down correct
NUCLEUS.NSE Nucleus Software Exports Limited 20260811 0 695 709.55 685 691.7 21634 691.7 down down correct
NURECA.NSE Nureca Limited 20260811 0 334.25 334.25 317.7 324.1 12596 324.1 down down correct
NUVOCO.NSE Nuvoco Vistas Corporation Limited 20260811 0 336 342.45 330.1 331.25 259991 331.25 down down correct
OAL.NSE Oriental Aromatics Limited 20260811 0 379.3 383.85 370.65 378.65 23788 378.65 down down correct
OBEROIRLTY.NSE Oberoi Realty Limited 20260811 0 1801 1806.9 1784.2 1793.6 134987 1793.6 down down correct
OFSS.NSE Oracle Financial Services Software Limited 20260811 0 11900 11968 11675 11896 241198 11896 down down correct
OIL.NSE Oil India Limited 20260811 0 464.3 484 460.45 470.35 11117093 470.35 up up correct
OILCOUNTUB.NSE Oil Country Tubular Limited 20260811 0 62.6 62.6 59.5 60.51 8698 60.51 down down correct
OLECTRA.NSE Olectra Greentech Limited 20260811 0 1375 1416.6 1370 1391.6 662304 1391.6 up up correct
OMAXAUTO.NSE Omax Autos Limited 20260811 0 208 208.99 200.99 203.92 141858 201.37 down up incorrect
OMAXE.NSE Omaxe Limited 20260811 0 84.11 85.41 82.83 83.03 243610 83.03 down down correct
OMINFRAL.NSE Om Infra Limited 20260811 0 87.53 88.6 86 86.26 53837 86.26 down down correct
OMKARCHEM.NSE Omkar Speciality Chemicals Limited 20260811 0 3.41 3.41 3.41 3.41 0 3.41
ONELIFECAP.NSE Onelife Capital Advisors Limited 20260811 0 32 34.85 31.83 31.96 180203 31.96 down down correct
ONEPOINT.NSE One Point One Solutions Limited 20260811 0 57.75 59.8 57.7 58.87 724512 58.87 up up correct
ONGC.NSE Oil and Natural Gas Corporation Limited 20260811 0 241 243.65 239.45 239.45 16004168 239.45 down down correct
ONMOBILE.NSE OnMobile Global Limited 20260811 0 66.95 66.95 66.95 66.95 9257 66.95
ONWARDTEC.NSE Onward Technologies Limited 20260811 0 288.2 288.35 283.6 286.05 24291 286.05 down up incorrect
OPTIEMUS.NSE Optiemus Infracom Limited 20260811 0 557.2 560.55 542 543.95 155951 543.95 down up incorrect
ORBTEXP.NSE Orbit Exports Limited 20260811 0 278.61 278.61 268 274.71 57877 274.15 down up incorrect
ORCHPHARMA.NSE Orchid Pharma Limited 20260811 0 1100 1133 1070 1078.55 188232 1078.55 down up incorrect
ORICONENT.NSE Oricon Enterprises Limited 20260811 0 52.51 53.98 52.51 52.91 13089 52.91 up down incorrect
ORIENTALTL.NSE Oriental Trimex Limited 20260811 0 5.17 5.2 5.05 5.1 41662 5.1 down down correct
ORIENTBELL.NSE Orient Bell Limited 20260811 0 321 367 315.2 352.5 157269 352.5 up up correct
ORIENTCEM.NSE Orient Cement Limited 20260811 0 137 137 133.8 134.13 341696 134.13 down down correct
ORIENTELEC.NSE Orient Electric Limited 20260811 0 189.9 191.7 186.3 190.68 285838 190.68 up up correct
ORIENTHOT.NSE Oriental Hotels Limited 20260811 0 125.25 129.55 123.5 128.39 317151 128.39 up up correct
ORIENTLTD.NSE Orient Press Limited 20260811 0 78.5 80 78.02 78.02 2295 78.02 down down correct
ORIENTPPR.NSE Orient Paper & Industries Limited 20260811 0 17.52 17.66 17.5 17.52 93844 17.52
ORISSAMINE.NSE The Orissa Minerals Development Company Limited 20260811 0 4450 4530 4422 4504.8 9737 4504.8 up up correct
ORTEL.NSE Ortel Communications Limited 20260811 0 2.32 2.32 2.19 2.19 5910 2.19 down down correct
OSWALAGRO.NSE Oswal Agro Mills Limited 20260811 0 38.12 39.46 37.5 37.85 55999 37.85 down down correct
PAGEIND.NSE Page Industries Limited 20260811 0 38550 38795 38020 38440 20292 38440 down down correct
PAISALO.NSE Paisalo Digital Limited 20260811 0 70.5 70.86 68.85 69.31 6123344 69.31 down down correct
PALASHSECU.NSE Palash Securities Limited 20260811 0 92 94.39 86.21 92.45 3569 92.45 up up correct
PALREDTEC.NSE Palred Technologies Limited 20260811 0 47.6 49.9 47.25 49.18 8794 49.18 up up correct
PANACEABIO.NSE Panacea Biotec Limited 20260811 0 406.9 409.5 399.8 402.2 93131 402.2 down down correct
PANACHE.NSE Panache Digilife Limited 20260811 0 457.55 505.5 457.4 503.05 49869 503.05 up up correct
PANAMAPET.NSE Panama Petrochem Limited 20260811 0 540 550 517.75 545.5 443456 542.109 up up correct
PAR.NSE Par Drugs and Chemicals Limited 20260811 0 105.9 105.9 99.25 100.4 15069 100.4 down down correct
PARACABLES.NSE Paramount Communications Limited 20260811 0 67.6 69.3 66.76 67.89 1069500 67.89 up up correct
PARAGMILK.NSE Parag Milk Foods Limited 20260811 0 220 221.5 218 219.27 299143 219.27 down down correct
PARSVNATH.NSE Parsvnath Developers Limited 20260811 0 1.59 1.59 1.59 1.59 198765 1.59
PARTYCRUS.NSE SM 20260811 0 89 89 84.6 86.55 10000 86.55 down down correct
PATELENG.NSE Patel Engineering Limited 20260811 0 29.84 30.4 29.7 30.26 7105213 30.26 up up correct
PATINTLOG.NSE Patel Integrated Logistics Limited 20260811 0 14.73 14.73 13.9 14.23 24656 14.23 down down correct
PCJEWELLER.NSE PC Jeweller Limited 20260811 0 10.2 10.57 9.87 9.97 589168362 9.97 down down correct
PDMJEPAPER.NSE Pudumjee Paper Products Limited 20260811 0 98.53 99.98 88.26 89.91 948754 89.3152 down down correct
PEARLPOLY.NSE Pearl Polymers Limited 20260811 0 17 17 16.31 16.51 8145 16.51 down down correct
PENIND.NSE Pennar Industries Limited 20260811 0 161.5 161.51 158.98 159.31 244313 159.31 down down correct
PENINLAND.NSE Peninsula Land Limited 20260811 0 15.81 15.81 15.81 15.81 25659 15.81
PERSISTENT.NSE Persistent Systems Limited 20260811 0 5474 5544 5430.5 5536 339035 5536 up up correct
PETRONET.NSE Petronet LNG Limited 20260811 0 279.15 279.15 273.4 277 1059438 277 down down correct
PFC.NSE Power Finance Corporation Limited 20260811 0 386 387 380.15 381 10884187 376.919 down down correct
PFIZER.NSE Pfizer Limited 20260811 0 4877.5 4913.1 4840 4898.5 30220 4898.5 up up correct
PFOCUS.NSE Prime Focus Limited 20260811 0 283.95 286.4 279.2 281.55 263710 281.55 down down correct
PFS.NSE PTC India Financial Services Limited 20260811 0 28.75 28.99 28.75 28.76 342328 28.76 up up correct
PGEL.NSE PG Electroplast Limited 20260811 0 622 627 613.1 616 1307957 616 down down correct
PGHH.NSE Procter & Gamble Hygiene and Health Care Limited 20260811 0 8482 8519 8439 8455 11293 8455 down down correct
PGHL.NSE Procter & Gamble Health Limited 20260811 0 6005 6059.5 5970 6031.5 11497 5984.4279 up up correct
PGIL.NSE Pearl Global Industries Limited 20260811 0 2420 2475 2386.2 2434.9 108038 2434.9 up up correct
PGINVIT.NSE IV 20260811 0 100.26 100.49 99.93 99.97 1259422 99.97 down down correct
PHOENIXLTD.NSE The Phoenix Mills Limited 20260811 0 1939.5 1939.5 1905.7 1908.7 261975 1908.7 down down correct
PIDILITIND.NSE Pidilite Industries Limited 20260811 0 1684 1686.3 1663.6 1685.8 1131653 1685.8 up up correct
PIIND.NSE PI Industries Limited 20260811 0 2752 2783.5 2711.6 2730 221971 2730 down down correct
PILANIINVS.NSE Pilani Investment and Industries Corporation Limited 20260811 0 4364.2 4420 4310.5 4390.3 4330 4390.3 up up correct
PILITA.NSE Pil Italica Lifestyle Limited 20260811 0 8.5 8.7 8.3 8.37 28394 8.37 down down correct
PIONEEREMB.NSE Pioneer Embroideries Limited 20260811 0 22.85 23.33 22.7 22.84 4037 22.84 down down correct
PITTIENG.NSE Pitti Engineering Limited 20260811 0 972.9 980 937.8 960.35 60883 960.35 down down correct
PKTEA.NSE The Peria Karamalai Tea and Produce Company Limited 20260811 0 710 710 650 673.75 149 673.75 down down correct
PLASTIBLEN.NSE Plastiblends India Limited 20260811 0 198.69 209.14 198 204.51 188013 201.4296 up up correct
PNB.NSE Punjab National Bank 20260811 0 113.5 114.3 112.3 114.03 14258368 114.03 up up correct
PNBGILTS.NSE PNB Gilts Ltd. 20260811 0 80.99 81.44 80 80.13 171820 80.13 down down correct
PNBHOUSING.NSE PNB Housing Finance Limited 20260811 0 1153 1155.5 1135.7 1142.1 382464 1142.1 down down correct
PNC.NSE Pritish Nandy Communications Ltd 20260811 0 19.56 19.79 18.8 19.1 31158 19.1 down down correct
PNCINFRA.NSE PNC Infratech Limited 20260811 0 210 223.75 206.5 222.4 1346533 222.4 up up correct
PODDARHOUS.NSE Poddar Housing and Development Limited 20260811 0 43.37 43.37 43.37 43.37 0 43.37
PODDARMENT.NSE Poddar Pigments Limited 20260811 0 268.25 274 266 272.95 7334 272.95 up up correct
POKARNA.NSE Pokarna Limited 20260811 0 958 985 940.2 979.35 89786 979.35 up down incorrect
POLYCAB.NSE Polycab India Limited 20260811 0 9275 9319.5 9025 9125 357090 9125 down up incorrect
POLYMED.NSE Poly Medicure Limited 20260811 0 1790 1897 1790 1863.9 1023997 1860.0908 up down incorrect
POLYPLEX.NSE Polyplex Corporation Limited 20260811 0 1193.4 1235.3 1183 1229.6 461852 1229.6 up up correct
PONNIERODE.NSE Ponni Sugars (Erode) Limited 20260811 0 339 339 327.55 329.85 14866 329.85 down down correct
POONAWALLA.NSE Poonawalla Fincorp Limited 20260811 0 477.15 488.4 474.1 487.2 1133685 487.2 up up correct
POWERGRID.NSE Power Grid Corporation of India Limited 20260811 0 270 270.8 266.65 267.95 7553241 267.95 down down correct
POWERINDIA.NSE ABB Power Products and Systems India Limited 20260811 0 36230 36590 34730 35000 215956 34991.6443 down down correct
POWERMECH.NSE Power Mech Projects Limited 20260811 0 2526.8 2550.9 2422.5 2442.3 97060 2442.3 down down correct
PPAP.NSE PPAP Automotive Limited 20260811 0 290.05 296.25 290.05 290.05 16145 290.05
PPL.NSE Prakash Pipes Limited 20260811 0 264.25 269 256.05 266.1 28639 266.1 up up correct
PRAENG.NSE Prajay Engineers Syndicate Limited 20260811 0 19.7 20.5 19.7 19.86 27445 19.86 up up correct
PRAJIND.NSE Praj Industries Limited 20260811 0 327.5 332.45 323.7 329.9 468851 329.9 up down incorrect
PRAKASH.NSE Prakash Industries Limited 20260811 0 130.5 130.9 120 121.79 898445 121.79 down down correct
PRAKASHSTL.NSE Prakash Steelage Limited 20260811 0 4.02 4.02 3.91 3.97 71926 3.97 down down correct
PRAXIS.NSE Praxis Home Retail Limited 20260811 0 7 7.22 6.8 7.05 46746 7.05 up up correct
PRECAM.NSE Precision Camshafts Limited 20260811 0 141.77 142.91 139.1 140.57 108202 140.57 down down correct
PRECOT.NSE Precot Limited 20260811 0 779.55 790 772.3 784 1900 780.08 up up correct
PRECWIRE.NSE Precision Wires India Limited 20260811 0 437 447 409 414.2 1291382 414.2 down down correct
PREMEXPLN.NSE Premier Explosives Limited 20260811 0 649.15 653.95 649 651.35 90281 651.35 up up correct
PREMIER.NSE Premier Limited 20260811 0 2.83 2.97 2.7 2.9 39726 2.9 up up correct
PREMIERPOL.NSE Premier Polyfilm Ltd. 20260811 0 70.55 71.18 68.42 69.48 192798 69.48 down down correct
PRESTIGE.NSE Prestige Estates Projects Limited 20260811 0 1607.9 1643.5 1574.9 1585.9 1259961 1583.91 down up incorrect
PRICOLLTD.NSE Pricol Limited 20260811 0 730 741.4 727 737.15 386743 737.15 up up correct
PRIMESECU.NSE Prime Securities Limited 20260811 0 303 315 295 295.45 38400 295.45 down up incorrect
PRINCEPIPE.NSE Prince Pipes and Fittings Limited 20260811 0 272 274 269.7 271.05 93441 271.05 down down correct
PRITIKAUTO.NSE Pritika Auto Industries Limited 20260811 0 17.93 18.14 17.46 17.66 60206 17.66 down down correct
PRIVISCL.NSE Privi Speciality Chemicals Limited 20260811 0 3625.5 3636.4 3575 3586.7 51116 3586.7 down down correct
PRSMJOHNSN.NSE Prism Johnson Limited 20260811 0 111.55 113.6 107.2 108.59 1223721 108.59 down down correct
PSB.NSE Punjab & Sind Bank 20260811 0 23.68 23.84 23.52 23.74 981423 23.74 up down incorrect
PSPPROJECT.NSE PSP Projects Limited 20260811 0 953.8 953.8 931 934.5 41688 934.5 down down correct
PSUBNKBEES.NSE Nippon Mutual Funds 20260811 0 98.59 98.59 95.55 96.45 1601387 96.45 down down correct
PTC.NSE PTC India Limited 20260811 0 176.95 176.95 171.2 171.95 2078585 171.95 down up incorrect
PTL.NSE PTL Enterprises Limited 20260811 0 39.23 39.54 38.8 38.94 51051 38.94 down down correct
PULZ.NSE SM 20260811 0 23.75 23.75 23.45 23.45 26000 23.45 down down correct
PUNJABCHEM.NSE Punjab Chemicals and Crop Protection Limited 20260811 0 1108.7 1124 1093.4 1104 4651 1104 down down correct
PURVA.NSE Puravankara Limited 20260811 0 213.15 214.5 210.5 212.31 51348 212.31 down down correct
PVP.NSE PVP Ventures Limited 20260811 0 34.66 36.29 33.79 34.46 1534352 34.46 down down correct
QGOLDHALF.NSE Quantum Mutual Fund 20260811 0 126.33 127.64 125.32 125.89 214135 125.89 down down correct
QNIFTY.NSE Quantum Mutual Fund 20260811 0 270.4 270.6 269.4 269.7 1523 269.7 down down correct
QUESS.NSE Quess Corp Limited 20260811 0 324 334.7 320.45 324.2 530160 324.2 up down incorrect
QUICKHEAL.NSE Quick Heal Technologies Limited 20260811 0 150.89 151.99 150 151.36 32543 151.36 up up correct
QUINTEGRA.NSE Quintegra Solutions Limited 20260811 0 1.33 1.33 1.33 1.33 0 1.33
RADAAN.NSE Radaan Mediaworks India Limited 20260811 0 3.1 3.1 3.01 3.02 8531 3.02 down down correct
RADICO.NSE Radico Khaitan Limited 20260811 0 4564 4566.3 4508 4545 210908 4545 down down correct
RADIOCITY.NSE Music Broadcast Limited 20260811 0 6.76 6.95 6.67 6.78 21824 6.78 up up correct
RAILTEL.NSE RailTel Corporation of India Limited 20260811 0 292 293.35 286.6 287.3 393033 286.04 down up incorrect
RAIN.NSE Rain Industries Limited 20260811 0 204.82 209.23 201 202 7599409 201.0541 down up incorrect
RAJESHEXPO.NSE Rajesh Exports Limited 20260811 0 81.95 83.5 81 83.16 69790 83.16 up up correct
RAJMET.NSE Rajnandini Metal Limited 20260811 0 3.34 3.35 3.28 3.34 190145 3.34
RAJRATAN.NSE Rajratan Global Wire Limited 20260811 0 528 537.95 517 518.6 72755 518.6 down down correct
RAJSREESUG.NSE Rajshree Sugars and Chemicals Limited 20260811 0 31.37 31.63 30.5 30.67 14044 30.67 down up incorrect
RAJTV.NSE Raj Television Network Limited 20260811 0 10.42 10.59 10.11 10.16 36164 10.16 down up incorrect
RAJVIR.NSE Rajvir Industries Limited 20260811 0 5.64 5.64 5.64 5.64 0 5.64
RALLIS.NSE Rallis India Limited 20260811 0 213.14 214 210.5 211.5 1077903 211.5 down up incorrect
RAMANEWS.NSE Shree Rama Newsprint Limited 20260811 0 34 34 32.91 33.36 51060 33.36 down up incorrect
RAMASTEEL.NSE Rama Steel Tubes Limited 20260811 0 4.67 4.67 4.67 4.67 496672 4.67
RAMCOCEM.NSE The Ramco Cements Limited 20260811 0 953.75 957 930.1 934.05 226890 934.05 down down correct
RAMCOIND.NSE Ramco Industries Limited 20260811 0 373.3 388.95 364.05 370.6 2586362 369.31 down down correct
RAMCOSYS.NSE Ramco Systems Limited 20260811 0 670 674.8 649.85 652.5 174251 652.5 down down correct
RAMKY.NSE Ramky Infrastructure Limited 20260811 0 386.1 398.95 381.6 396.25 58951 396.25 up up correct
RANASUG.NSE Rana Sugars Limited 20260811 0 13.28 13.32 12.92 13 204131 13 down down correct
RANEHOLDIN.NSE Rane Holdings Limited 20260811 0 1747.3 1789 1747.3 1776.2 10635 1776.2 up down incorrect
RATNAMANI.NSE Ratnamani Metals & Tubes Limited 20260811 0 2269.1 2284.9 2246.6 2255 59428 2255 down down correct
RAYMOND.NSE Raymond Limited 20260811 0 630 638.25 621.1 623 275238 623 down down correct
RBLBANK.NSE RBL Bank Limited 20260811 0 391 391 385.25 389.7 1413494 389.7 down down correct
RCF.NSE Rashtriya Chemicals and Fertilizers Limited 20260811 0 126.9 126.96 125.05 125.55 495003 125.55 down down correct
RCOM.NSE Reliance Communications Limited 20260811 0 0.83 0.84 0.82 0.83 1686386 0.83
RECLTD.NSE REC Limited 20260811 0 345 347 341.15 344.7 9711188 344.7 down down correct
REDINGTON.NSE Redington (India) Limited 20260811 0 354.25 364.5 352.7 354.55 3999369 354.55 up up correct
REFEX.NSE Refex Industries Limited 20260811 0 304 308.8 293.4 294.75 429327 294.75 down down correct
REGENCERAM.NSE Regency Ceramics Limited 20260811 0 33.49 33.5 32.02 32.39 7205 32.39 down down correct
RELAXO.NSE Relaxo Footwears Limited 20260811 0 424.45 428.15 420.35 421.65 120291 421.65 down down correct
RELIANCE.NSE Reliance Industries Limited 20260811 0 1326.6 1328.7 1314.1 1323.9 9953124 1323.9 down down correct
RELIGARE.NSE Religare Enterprises Limited 20260811 0 229.95 231.95 226.9 227.35 581550 227.35 down down correct
RELINFRA.NSE Reliance Infrastructure Limited 20260811 0 71.29 71.29 71.29 71.29 46580 71.29
REMSONSIND.NSE Remsons Industries Limited 20260811 0 88.71 91.7 88.35 90.55 130825 90.55 up down incorrect
RENUKA.NSE Shree Renuka Sugars Limited 20260811 0 22.44 22.48 22.12 22.19 2348989 22.19 down down correct
REPCOHOME.NSE Repco Home Finance Limited 20260811 0 380.85 382.15 373.05 376.35 142973 376.35 down down correct
REPL.NSE Rudrabhishek Enterprises Limited 20260811 0 65.1 66.99 65 66.03 3598 66.03 up up correct
REPRO.NSE Repro India Limited 20260811 0 352.5 353 329.2 332.15 45892 332.15 down down correct
RESPONIND.NSE Responsive Industries Limited 20260811 0 169.02 169.75 166.1 166.93 51878 166.8311 down down correct
RGL.NSE Renaissance Global Limited 20260811 0 117.9 118.58 113.13 115.2 803455 115.2 down down correct
RHFL.NSE Reliance Home Finance Limited 20260811 0 1.8 1.84 1.78 1.81 937425 1.81 up up correct
RHIM.NSE RHI Magnesita India Limited 20260811 0 429 432.4 413 415.55 1614800 415.55 down down correct
RICOAUTO.NSE Rico Auto Industries Limited 20260811 0 143.49 145.4 141.01 144.19 1588826 143.5782 up up correct
RIIL.NSE Reliance Industrial Infrastructure Limited 20260811 0 755 756 741.35 744.3 33263 744.3 down up incorrect
RITES.NSE RITES Limited 20260811 0 232 232.65 225.16 226.67 451457 226.67 down up incorrect
RKDL.NSE Ravi Kumar Distilleries Limited 20260811 0 18.53 19.47 18.53 18.97 4305 18.97 up up correct
RKEC.NSE RKEC Projects Limited 20260811 0 26 26.99 25.1 25.73 55513 25.73 down down correct
RKFORGE.NSE Ramkrishna Forgings Limited 20260811 0 738.8 761.8 737.6 751.35 1655288 751.35 up up correct
RML.NSE Rane (Madras) Limited 20260811 0 1050.2 1123.5 1050.2 1095.3 54728 1095.3 up up correct
ROHLTD.NSE Royal Orchid Hotels Limited 20260811 0 328.2 328.2 306 312.2 80750 309.6254 down up incorrect
ROLEXRINGS.NSE Rolex Rings Limited 20260811 0 157.18 180 155.73 177.21 56026330 177.21 up down incorrect
ROLLT.NSE Rollatainers Limited 20260811 0 3.1 3.16 3.02 3.1 1607615 3.1
ROML.NSE Raj Oil Mills Limited 20260811 0 44.55 44.97 44.13 44.25 198 44.25 down down correct
ROSSARI.NSE Rossari Biotech Limited 20260811 0 507 511.95 502 504.9 33188 504.9 down down correct
ROSSELLIND.NSE Rossell India Limited 20260811 0 58 58 56.01 56.4 15954 56.0007 down down correct
ROUTE.NSE Route Mobile Limited 20260811 0 534.8 534.8 526.35 530.1 115526 528.0155 down down correct
RPGLIFE.NSE RPG Life Sciences Limited 20260811 0 2625 2688 2605.8 2633.4 6795 2633.4 up up correct
RPOWER.NSE Reliance Power Limited 20260811 0 23.9 24.04 23.55 23.62 16181647 23.62 down down correct
RPPINFRA.NSE R.P.P. Infra Projects Limited 20260811 0 61.83 61.83 58.2 58.56 919429 58.56 down up incorrect
RPSGVENT.NSE RPSG Ventures Limited 20260811 0 919.55 923.9 900 903.05 10791 903.05 down up incorrect
RSSOFTWARE.NSE R S Software (India) Limited 20260811 0 31 31.56 31 31.56 15132 31.56 up down incorrect
RSWM.NSE RSWM Limited 20260811 0 205.15 211.05 202.73 207.84 43324 207.84 up up correct
RSYSTEMS.NSE R Systems International Limited 20260811 0 250 252.35 244.3 244.95 240748 244.95 down down correct
RTNINDIA.NSE RattanIndia Enterprises Limited 20260811 0 31.19 31.38 30.64 30.68 771345 30.68 down down correct
RTNPOWER.NSE RattanIndia Power Limited 20260811 0 8.64 8.7 8.51 8.54 8185285 8.54 down up incorrect
RUBYMILLS.NSE The Ruby Mills Limited 20260811 0 373.85 383 362 367.35 8131 367.35 down up incorrect
RUCHINFRA.NSE Ruchi Infrastructure Limited 20260811 0 5.82 5.86 5.67 5.83 34565 5.83 up up correct
RUCHIRA.NSE Ruchira Papers Limited 20260811 0 111.23 112 110.65 111.28 25224 111.28 up up correct
RUPA.NSE Rupa & Company Limited 20260811 0 162 164.69 158.1 158.76 245286 158.76 down down correct
RVHL.NSE Ravinder Heights Limited 20260811 0 44.3 44.99 42.32 43.53 9189 43.53 down down correct
RVNL.NSE Rail Vikas Nigam Limited 20260811 0 230.68 231.6 227.13 230 6399915 229.2853 down down correct
S&SPOWER.NSE S&S Power Switchgear Limited 20260811 0 318 330 318 321.9 1837 321.9 up down incorrect
SABEVENTS.NSE SAB Events & Governance Now Media Limited 20260811 0 132.6 132.6 132.6 132.6 0 132.6
SADBHAV.NSE Sadbhav Engineering Limited 20260811 0 8.81 9.3 8.81 8.92 88223 8.92 up up correct
SADBHIN.NSE Sadbhav Infrastructure Project Limited 20260811 0 2.67 2.67 2.61 2.61 73943 2.61 down down correct
SAFARI.NSE Safari Industries (India) Limited 20260811 0 1514.9 1514.9 1495.7 1500.2 13791 1500.2 down up incorrect
SAGARDEEP.NSE Sagardeep Alloys Limited 20260811 0 24.93 25.29 23.7 24.69 46426 24.69 down up incorrect
SAGCEM.NSE Sagar Cements Limited 20260811 0 172.09 177.4 171.5 175.06 152728 175.06 up down incorrect
SAIL.NSE Steel Authority of India Limited 20260811 0 171.5 173.45 169.32 173 13260979 173 up up correct
SAKAR.NSE Sakar Healthcare Limited 20260811 0 917 980 911.45 953.75 288800 953.75 up up correct
SAKHTISUG.NSE Sakthi Sugars Limited 20260811 0 17.42 17.58 17.03 17.08 87098 17.08 down down correct
SAKSOFT.NSE Saksoft Limited 20260811 0 165.55 166.49 163.53 164.9 349996 164.9 down down correct
SAKUMA.NSE Sakuma Exports Limited 20260811 0 1.7 1.73 1.65 1.67 1004128 1.67 down down correct
SALASAR.NSE Salasar Techno Engineering Limited 20260811 0 5.81 5.88 5.77 5.79 3498019 5.79 down down correct
SALONA.NSE Salona Cotspin Limited 20260811 0 240.16 250.01 240.16 248.65 1364 248.65 up up correct
SALSTEEL.NSE S.A.L. Steel Limited 20260811 0 59.09 62.2 58.01 58.89 183964 58.89 down down correct
SALZERELEC.NSE Salzer Electronics Limited 20260811 0 570 592.05 561.6 569.9 176163 567.2965 down down correct
SAMBHAAV.NSE Sambhaav Media Limited 20260811 0 6.39 6.8 6.26 6.56 51017 6.56 up up correct
SANCO.NSE Sanco Industries Limited 20260811 0 2.9 2.9 2.9 2.9 0 2.9
SANDESH.NSE The Sandesh Limited 20260811 0 1103 1115.95 1049.95 1085.25 8868 1080.2089 down up incorrect
SANDHAR.NSE Sandhar Technologies Limited 20260811 0 646.2 672.4 605.85 621.95 957341 621.95 down up incorrect
SANGAMIND.NSE Sangam (India) Limited 20260811 0 583.2 592.6 578.05 581.95 23220 581.95 down down correct
SANGHVIMOV.NSE Sanghvi Movers Limited 20260811 0 510.05 524.8 509.3 516.95 496024 514.8685 up up correct
SANGINITA.NSE Sanginita Chemicals Limited 20260811 0 56.77 56.77 56.77 56.77 17787 56.77
SANOFI.NSE Sanofi India Limited 20260811 0 3323 3327.1 3297 3303.2 13843 3303.2 down down correct
SANWARIA.NSE Sanwaria Consumer Limited 20260811 0 0.19 0.21 0.19 0.2 734529 0.2 up up correct
SARDAEN.NSE Sarda Energy & Minerals Limited 20260811 0 501 502.95 495 495.85 136343 493.9549 down down correct
SAREGAMA.NSE Saregama India Limited 20260811 0 529 543.3 525 528 378968 528 down down correct
SARLAPOLY.NSE Sarla Performance Fibers Limited 20260811 0 100.19 101.22 99.5 100.89 40688 100.89 up up correct
SASKEN.NSE Sasken Technologies Limited 20260811 0 1903 1998 1871.5 1982.6 32622 1982.6 up up correct
SATIA.NSE Satia Industries Limited 20260811 0 61.4 62.36 60.75 60.99 43262 60.99 down down correct
SATIN.NSE Satin Creditcare Network Limited 20260811 0 226.43 227.58 223.22 225.04 388170 225.04 down down correct
SBCL.NSE Shivalik Bimetal Controls Limited 20260811 0 1070 1092 1025.6 1039.2 1830519 1037.1247 down down correct
SBICARD.NSE SBI Cards and Payment Services Limited 20260811 0 655 655.45 647.6 650.05 659365 650.05 down down correct
SBIETFCON.NSE SBI Funds Management Private Limited 20260811 0 126.5 126.5 124.12 125.66 3753 125.66 down down correct
SBIETFIT.NSE SBI Funds Management Private Limited 20260811 0 354.95 354.95 350.6 351.39 7307 351.39 down up incorrect
SBIETFPB.NSE SBI Mutual Fund 20260811 0 282.03 282.03 278.31 280.2 124640 280.2 down down correct
SBIETFQLTY.NSE SBI Mutual Fund 20260811 0 230.23 230.23 228.5 228.67 1026 228.67 down up incorrect
SBILIFE.NSE SBI Life Insurance Company Limited 20260811 0 1866 1866 1815.5 1837.6 1089291 1837.6 down up incorrect
SBIN.NSE State Bank of India 20260811 0 1071 1071 1060.4 1066 9456913 1066 down down correct
SCHAEFFLER.NSE Schaeffler India Limited 20260811 0 4064.6 4210 4063.2 4129.7 91373 4129.7 up up correct
SCHAND.NSE S Chand and Company Limited 20260811 0 139 141.59 136.5 139.37 117973 139.37 up up correct
SCHNEIDER.NSE Schneider Electric Infrastructure Limited 20260811 0 1432 1444.5 1380.2 1403.3 289741 1403.3 down down correct
SCI.NSE The Shipping Corporation of India Limited 20260811 0 295.8 298.65 291.35 293.95 1857143 293.95 down down correct
SDBL.NSE Som Distilleries & Breweries Limited 20260811 0 74.9 74.9 73 73.3 543904 73.3 down down correct
SEAMECLTD.NSE Seamec Limited 20260811 0 1546.1 1555 1533.8 1547.2 31356 1545.3787 up down incorrect
SECURKLOUD.NSE SecureKloud Technologies Limited 20260811 0 19.49 19.5 18.68 19.04 11874 19.04 down down correct
SERVOTECH.NSE Servotech Power Systems Limited 20260811 0 85.12 85.51 83.02 83.37 400757 83.37 down down correct
SESHAPAPER.NSE Seshasayee Paper and Boards Limited 20260811 0 234.75 234.75 230.1 233 34249 233 down down correct
SETCO.NSE Setco Automotive Limited 20260811 0 17.57 17.7 17.57 17.57 146686 17.57
SETF10GILT.NSE SBI Mutual Fund 20260811 0 267.8 267.8 264.5 266.45 1375 266.45 down down correct
SETFNIF50.NSE SBI Mutual Fund 20260811 0 265.15 265.34 263.06 263.77 396918 263.77 down down correct
SETFNIFBK.NSE SBI Mutual Fund 20260811 0 592.74 592.74 588.2 590.53 11988 590.53 down down correct
SETFNN50.NSE SBI Mutual Fund 20260811 0 803.25 807.2 797.97 800.85 19585 800.85 down down correct
SETUINFRA.NSE Setubandhan Infrastructure Limited 20260811 0 0.42 0.42 0.4 0.41 42540 0.41 down down correct
SEYAIND.NSE Seya Industries Limited 20260811 0 12.75 12.98 12.5 12.75 755 12.75
SFL.NSE Sheela Foam Limited 20260811 0 670.25 684.45 670 679.25 145990 679.25 up up correct
SGIL.NSE Synergy Green Industries Limited 20260811 0 619.9 626.3 604.1 608.6 4069 608.6 down up incorrect
SGL.NSE STL Global Limited 20260811 0 9.87 10.05 9.77 9.87 2722 9.87
SHAHALLOYS.NSE Shah Alloys Limited 20260811 0 69.89 73.8 69.21 69.7 23083 69.7 down down correct
SHAKTIPUMP.NSE Shakti Pumps (India) Limited 20260811 0 509.9 514.9 508 510.6 216206 510.6 up up correct
SHALBY.NSE Shalby Limited 20260811 0 161.87 163 161.01 161.67 34995 161.67 down down correct
SHALPAINTS.NSE Shalimar Paints Limited 20260811 0 85.75 88 82.2 83.87 336143 83.87 down down correct
SHANKARA.NSE Shankara Building Products Limited 20260811 0 141.08 142.5 141.08 142.22 41495 142.22 up up correct
SHANTI.NSE Shanti Overseas (India) Limited 20260811 0 6.61 7 5.83 6.09 371623 6.09 down down correct
SHANTIGEAR.NSE Shanthi Gears Limited 20260811 0 401.8 407.95 396 399.4 23689 399.4 down down correct
SHARDACROP.NSE Sharda Cropchem Limited 20260811 0 812.6 815 803.1 806.4 95174 806.4 down down correct
SHARDAMOTR.NSE Sharda Motor Industries Limited 20260811 0 899 916.35 872.85 876.9 255139 876.9 down down correct
SHAREINDIA.NSE Share India Securities Limited 20260811 0 167.5 168.88 166.44 167 155026 167 down down correct
SHARIABEES.NSE Nippon India Mutual Fund 20260811 0 474 479.56 472.56 475.4 6377 475.4 up up correct
SHEMAROO.NSE Shemaroo Entertainment Limited 20260811 0 126 126.88 124.1 126.88 18546 126.88 up up correct
SHILPAMED.NSE Shilpa Medicare Limited 20260811 0 809.45 825.4 804.25 819.7 2415553 819.7 up up correct
SHIVAMAUTO.NSE Shivam Autotech Limited 20260811 0 17.24 17.59 17.24 17.24 4720 17.24
SHIVAMILLS.NSE Shiva Mills Limited 20260811 0 67 67 61.23 61.98 2249 61.98 down down correct
SHIVATEX.NSE Shiva Texyarn Limited 20260811 0 163 165 160.26 163.84 1132 163.2482 up down incorrect
SHK.NSE S H Kelkar and Company Limited 20260811 0 170.71 174.29 169.81 172.69 572680 172.69 up up correct
SHOPERSTOP.NSE Shoppers Stop Limited 20260811 0 428 430.65 422.5 427.7 54821 427.7 down down correct
SHRADHA.NSE Shradha Infraprojects Limited 20260811 0 34.99 34.99 33.02 34 40855 33.3909 down down correct
SHREDIGCEM.NSE Shree Digvijay Cement Company Ltd. 20260811 0 71 72.99 71 72.24 51725 72.24 up up correct
SHREECEM.NSE Shree Cement Limited 20260811 0 26135 26135 25450 25510 15647 25510 down down correct
SHREEPUSHK.NSE Shree Pushkar Chemicals & Fertilisers Limited 20260811 0 410 417.85 408 413.6 18171 413.6 up up correct
SHREERAMA.NSE Shree Rama Multi 20260811 0 37.91 38.7 37.86 38.09 24175 38.09 up up correct
SHRENIK.NSE Shrenik Limited 20260811 0 0.32 0.33 0.31 0.32 584487 0.32
SHREYANIND.NSE Shreyans Industries Limited 20260811 0 143.5 143.77 139.5 140.15 4498 140.15 down down correct
SHRIPISTON.NSE Shriram Pistons & Rings Limited 20260811 0 4450 4475 4341 4419.1 48152 4419.1 down down correct
SHUBHLAXMI.NSE SM 20260811 0 18.1 18.1 18.1 18.1 2000 18.1
SHYAMCENT.NSE Shyam Century Ferrous Limited 20260811 0 5.15 5.19 5.01 5.09 30231 5.09 down down correct
SHYAMMETL.NSE Shyam Metalics and Energy Limited 20260811 0 1003.1 1003.1 977 984.8 684760 984.8 down down correct
SHYAMTEL.NSE Shyam Telecom Limited 20260811 0 14.99 15.49 14.31 14.82 2669 14.82 down down correct
SIEMENS.NSE Siemens Limited 20260811 0 3924 4040 3854.6 4011 1266007 4011 up up correct
SIGIND.NSE Signet Industries Limited 20260811 0 69.5 73.5 69.5 71.49 128779 71.49 up up correct
SIL.NSE Standard Industries Limited 20260811 0 21.7 21.7 20.08 20.91 1432157 20.91 down down correct
SILGO.NSE Silgo Retail Limited 20260811 0 68.16 70.64 66.55 68.72 219514 68.72 up up correct
SILINV.NSE SIL Investments Limited 20260811 0 439.7 439.7 424.95 426.5 1027 426.5 down down correct
SILLYMONKS.NSE Silly Monks Entertainment Limited 20260811 0 15.75 16.68 15.75 16.16 2429 16.16 up up correct
SIMBHALS.NSE Simbhaoli Sugars Limited 20260811 0 7.23 7.23 6.82 6.91 5618 6.91 down down correct
SIMPLEXINF.NSE Simplex Infrastructures Limited 20260811 0 260.06 269.5 254.63 263.49 238597 263.49 up up correct
SINTERCOM.NSE Sintercom India Limited 20260811 0 86 86 83.11 84.83 3898 84.83 down down correct
SIRCA.NSE Sirca Paints India Limited 20260811 0 453 454.95 435.75 442.35 335775 442.35 down down correct
SIS.NSE SIS Limited 20260811 0 429.85 439.7 427.3 437.55 116676 437.55 up up correct
SITINET.NSE SITI Networks Limited 20260811 0 0.29 0.3 0.28 0.29 698735 0.29
SIYSIL.NSE Siyaram Silk Mills Limited 20260811 0 620 634.65 618.05 632.25 86951 632.25 up up correct
SJVN.NSE SJVN Limited 20260811 0 67.9 68.1 66.9 67.24 2242721 66.8837 down down correct
SKFINDIA.NSE SKF India Limited 20260811 0 1535.4 1549.5 1521 1522.7 24799 1522.7 down down correct
SKIL.NSE SKIL Infrastructure Limited 20260811 0 0.9 0.9 0.9 0.9 0 0.9
SKIPPER.NSE Skipper Limited 20260811 0 532.4 537.5 520 526.25 1107540 526.25 down down correct
SKMEGGPROD.NSE SKM Egg Products Export (India) Limited 20260811 0 253.69 269 251.21 262.57 1232242 262.57 up up correct
SMARTLINK.NSE Smartlink Holdings Limited 20260811 0 225 225 212 214.05 4936 214.05 down down correct
SMCGLOBAL.NSE SMC Global Securities Limited 20260811 0 78.82 79.9 78.1 79.42 350170 79.42 up up correct
SMSPHARMA.NSE SMS Pharmaceuticals Limited 20260811 0 370.2 380 367.3 378.75 192047 378.75 up down incorrect
SNOWMAN.NSE Snowman Logistics Limited 20260811 0 39.11 39.69 38.36 38.62 152414 38.62 down up incorrect
SOBHA.NSE Sobha Limited 20260811 0 1374 1374 1337 1342.1 265077 1342.1 down up incorrect
SOLARA.NSE Solara Active Pharma Sciences Limited 20260811 0 514.6 520 504 508.7 131956 508.7 down up incorrect
SOLARINDS.NSE Solar Industries India Limited 20260811 0 18819 18819 18420 18770 81535 18770 down down correct
SOMANYCERA.NSE Somany Ceramics Limited 20260811 0 503.2 517 495.85 510.25 98120 510.25 up up correct
SOMATEX.NSE Soma Textiles & Industries Limited 20260811 0 94 96.07 92.02 93.52 6194 93.52 down down correct
SOMICONVEY.NSE Somi Conveyor Beltings Limited 20260811 0 98.4 98.4 93.2 95.38 17558 95.38 down down correct
SONACOMS.NSE Sona BLW Precision Forgings Limited 20260811 0 808.45 821 798 800 1377316 800 down down correct
SONATSOFTW.NSE Sonata Software Limited 20260811 0 320.1 334.9 318.8 333.5 1316572 332.2218 up up correct
SOTL.NSE Savita Oil Technologies Limited 20260811 0 691 718.5 687.55 700.05 381189 694.9665 up up correct
SOUTHBANK.NSE The South Indian Bank Limited 20260811 0 46 46.04 45.37 45.81 6729091 45.36 down down correct
SOUTHWEST.NSE South West Pinnacle Exploration Limited 20260811 0 231.49 235.85 227.6 228.23 78035 228.23 down down correct
SPAL.NSE S.P. Apparels Limited 20260811 0 1068 1082.95 1054.7 1074.5 69139 1074.5 up up correct
SPANDANA.NSE Spandana Sphoorty Financial Limited 20260811 0 252.65 254.1 248.3 249.25 142688 249.25 down down correct
SPARC.NSE Sun Pharma Advanced Research Company Limited 20260811 0 207.38 211 204.2 205.26 814470 205.26 down down correct
SPCENET.NSE Spacenet Enterprises India Limited 20260811 0 3.9 4 3.58 3.82 419733 3.82 down down correct
SPECIALITY.NSE Speciality Restaurants Limited 20260811 0 158.99 167.46 154 158.6 653579 158.6 down down correct
SPENCERS.NSE Spencer's Retail Limited 20260811 0 32.18 32.97 30.65 31.53 94328 31.53 down down correct
SPIC.NSE Southern Petrochemical Industries Corporation Limited 20260811 0 67.67 67.99 66.2 66.87 187322 66.87 down down correct
SPLIL.NSE SPL Industries Limited 20260811 0 32.28 33.25 30.45 31.03 14390 31.03 down down correct
SPMLINFRA.NSE SPML Infra Limited 20260811 0 186.5 191.38 185.5 186.43 191405 186.43 down down correct
SREEL.NSE Sreeleathers Limited 20260811 0 222.32 237.9 219.5 230.7 63959 230.7 up up correct
SRF.NSE SRF Limited 20260811 0 2610 2613.1 2550 2570 377687 2570 down down correct
SRHHYPOLTD.NSE Sree Rayalaseema Hi 20260811 0 499.55 507.9 486.1 500.95 13055 500.95 up up correct
SRPL.NSE Shree Ram Proteins Limited 20260811 0 0.34 0.34 0.34 0.34 0 0.34
SSWL.NSE Steel Strips Wheels Limited 20260811 0 324 324 315.2 317.4 354982 317.4 down down correct
STAR.NSE Strides Pharma Science Limited 20260811 0 1012.4 1012.4 986 1002.8 188504 1002.8 down down correct
STARCEMENT.NSE Star Cement Limited 20260811 0 199.45 200.99 195.91 197.98 183219 197.98 down down correct
STARPAPER.NSE Star Paper Mills Limited 20260811 0 153.81 154.5 151.02 154.07 6497 154.07 up up correct
STCINDIA.NSE The State Trading Corporation of India Ltd. 20260811 0 119.4 119.89 118.1 119.01 12234 119.01 down down correct
STEELCITY.NSE Steel City Securities Limited 20260811 0 82.94 83.39 81.1 81.29 11493 81.29 down down correct
STEELXIND.NSE Steel Exchange India Limited 20260811 0 10.9 10.95 10.06 10.71 10867007 10.71 down down correct
STEL.NSE STEL Holdings Limited 20260811 0 530 542.05 525.3 534.65 2884 534.65 up up correct
STERTOOLS.NSE Sterling Tools Limited 20260811 0 231.65 231.65 220.6 222.3 56232 219.5481 down down correct
STLTECH.NSE Sterlite Technologies Limited 20260811 0 622.55 632.3 613 620 1089116 620 down down correct
STOVEKRAFT.NSE Stove Kraft Limited 20260811 0 808.9 810.7 786.55 792.85 96213 792.85 down down correct
STYLAMIND.NSE Stylam Industries Limited 20260811 0 3652 3652.1 3542.4 3568.7 32486 3568.7 down down correct
SUBEXLTD.NSE Subex Limited 20260811 0 14 14.18 13.89 13.97 622560 13.97 down down correct
SUBROS.NSE Subros Limited 20260811 0 778 778.6 762 765.6 69050 765.6 down down correct
SUDARSCHEM.NSE Sudarshan Chemical Industries Limited 20260811 0 1122.1 1131.9 1102.2 1110 170216 1110 down down correct
SUMEETINDS.NSE Sumeet Industries Limited 20260811 0 15.6 15.6 15.6 15.6 1605105 15.6
SUMICHEM.NSE Sumitomo Chemical India Limited 20260811 0 563.85 569 553.6 558.1 798062 558.1 down down correct
SUMIT.NSE Sumit Woods Limited 20260811 0 56.9 56.9 51.02 52.32 35871 52.12 down down correct
SUMMITSEC.NSE Summit Securities Limited 20260811 0 1459.5 1485.3 1456 1463.9 3093 1463.9 up up correct
SUNDARAM.NSE Sundaram Multi Pap Limited 20260811 0 1.27 1.27 1.23 1.23 409364 1.23 down down correct
SUNDARMFIN.NSE Sundaram Finance Limited 20260811 0 4567 4575 4434.1 4447.4 33030 4447.4 down down correct
SUNDRMBRAK.NSE Sundaram Brake Linings Limited 20260811 0 808 808 777.05 799.8 940 799.8 down up incorrect
SUNDRMFAST.NSE Sundram Fasteners Limited 20260811 0 1200 1226 1177 1210.05 1057516 1210.05 up down incorrect
SUNFLAG.NSE Sunflag Iron and Steel Company Limited 20260811 0 384 384.4 363.15 369 222995 369 down up incorrect
SUNPHARMA.NSE Sun Pharmaceutical Industries Limited 20260811 0 1939 1951.1 1928.6 1942 2125972 1942 up down incorrect
SUNTECK.NSE Sunteck Realty Limited 20260811 0 297.2 298.15 294.75 296.55 96946 296.55 down up incorrect
SUNTV.NSE Sun TV Network Limited 20260811 0 491 491 481.9 483.7 147437 483.7 down down correct
SUPERHOUSE.NSE Superhouse Limited 20260811 0 159.98 162.8 158.36 160.89 709 160.89 up up correct
SUPERSPIN.NSE Super Spinning Mills Limited 20260811 0 6.12 6.12 6.12 6.12 1726 6.12
SUPRAJIT.NSE Suprajit Engineering Limited 20260811 0 528.95 533.95 525.85 531.25 114685 529.1398 up up correct
SUPREMEENG.NSE Supreme Engineering Limited 20260811 0 2.37 2.37 2.37 2.37 208581 2.37
SUPREMEIND.NSE The Supreme Industries Limited 20260811 0 3475.1 3489 3396.1 3435 182104 3435 down down correct
SURANASOL.NSE Surana Solar Limited 20260811 0 26.69 26.74 26.15 26.3 28262 26.3 down down correct
SURANAT&P.NSE Surana Telecom and Power Limited 20260811 0 16.5 16.74 15.57 16.31 240422 16.31 down down correct
SURYALAXMI.NSE Suryalakshmi Cotton Mills Limited 20260811 0 60.63 61.88 59.01 59.65 5384 59.65 down down correct
SURYAROSNI.NSE Surya Roshni Limited 20260811 0 249 253 229.25 234.4 5245651 231.7242 down down correct
SURYODAY.NSE Suryoday Small Finance Bank Limited 20260811 0 162.5 164.75 160.86 163.66 497920 163.66 up up correct
SUTLEJTEX.NSE Sutlej Textiles and Industries Limited 20260811 0 38.38 38.49 38.03 38.1 39754 38.1 down down correct
SUULD.NSE Suumaya Industries Limited 20260811 0 1.57 1.57 1.57 1.57 0 1.57
SUVEN.NSE Suven Life Sciences Limited 20260811 0 333 344.65 330.6 340.5 786595 340.5 up up correct
SUVIDHAA.NSE Suvidhaa Infoserve Limited 20260811 0 2.52 2.59 2.52 2.54 60968 2.54 up up correct
SUZLON.NSE Suzlon Energy Limited 20260811 0 47.59 47.71 47.1 47.5 37012060 47.5 down down correct
SVPGLOB.NSE Svp Global Ventures Ltd 20260811 0 4.07 4.07 3.8 3.97 25593 3.97 down down correct
SWARAJENG.NSE Swaraj Engines Limited 20260811 0 3623.4 3623.4 3590 3597.9 4836 3597.9 down down correct
SWELECTES.NSE Swelect Energy Systems Limited 20260811 0 691.25 699.45 680 688.95 27575 688.95 down up incorrect
SWSOLAR.NSE Sterling and Wilson Solar Limited 20260811 0 204.15 204.87 202.4 202.98 409231 202.98 down up incorrect
SYMPHONY.NSE Symphony Limited 20260811 0 647.4 649.2 640 641.15 62590 641.15 down up incorrect
SYNGENE.NSE Syngene International Limited 20260811 0 404.9 408 402 407.25 405459 407.25 up down incorrect
TAINWALCHM.NSE Tainwala Chemicals and Plastics (India) Limited 20260811 0 201 204.9 201 203.21 3689 203.21 up down incorrect
TAJGVK.NSE TAJGVK Hotels & Resorts Limited 20260811 0 353.9 360 351.45 358.7 62070 356.5627 up down incorrect
TAKE.NSE TAKE Solutions Limited 20260811 0 23.27 23.45 22.22 23.25 1330458 23.25 down up incorrect
TALBROAUTO.NSE Talbros Automotive Components Limited 20260811 0 425 425.05 407.2 409.95 141590 409.95 down down correct
TANLA.NSE Tanla Platforms Limited 20260811 0 633 645.6 613.65 616.65 799037 616.65 down down correct
TARAPUR.NSE Tarapur Transformers Limited 20260811 0 14.72 15.48 14.3 14.56 68098 14.56 down down correct
TARC.NSE TARC Limited 20260811 0 131.38 132 126.41 128.98 501810 128.98 down down correct
TARMAT.NSE Tarmat Limited 20260811 0 54.8 59 53.9 56.81 116619 56.81 up up correct
TASTYBITE.NSE Tasty Bite Eatables Limited 20260811 0 9489.5 9666 9302 9357 6123 9357 down down correct
TATACHEM.NSE Tata Chemicals Limited 20260811 0 670 671.2 666.35 668.75 221903 668.75 down up incorrect
TATACOMM.NSE Tata Communications Limited 20260811 0 1731 1759 1705.2 1755 259631 1755 up up correct
TATACONSUM.NSE Tata Consumer Products Limited 20260811 0 1108.7 1109.6 1074.6 1078 1933872 1078 down down correct
TATAELXSI.NSE Tata Elxsi Limited 20260811 0 3810 3837.6 3775.1 3795 145353 3795 down down correct
TATAINVEST.NSE Tata Investment Corporation Limited 20260811 0 687.9 693.9 680.6 688.75 257928 688.75 up up correct
TATAPOWER.NSE The Tata Power Company Limited 20260811 0 382 382 377.5 380 2965048 380 down down correct
TATASTEEL.NSE Tata Steel Limited 20260811 0 190.24 190.56 186.78 188.25 20973262 188.25 down down correct
TATVA.NSE Tatva Chintan Pharma Chem Limited 20260811 0 1793.9 1810 1770 1785.5 39462 1785.5 down up incorrect
TBZ.NSE Tribhovandas Bhimji Zaveri Limited 20260811 0 277.6 288.5 275 282.05 1576487 280.1276 up down incorrect
TCI.NSE Transport Corporation of India Limited 20260811 0 942 947.75 925.25 935.35 12443 935.35 down up incorrect
TCIEXP.NSE TCI Express Limited 20260811 0 547.9 547.9 539.9 542.8 65261 542.8 down up incorrect
TCIFINANCE.NSE TCI Finance Limited 20260811 0 15.01 15.4 14.2 14.81 15277 14.81 down up incorrect
TCPLPACK.NSE TCPL Packaging Limited 20260811 0 3337.9 3960 3240 3675.8 68986 3675.8 up down incorrect
TCS.NSE Tata Consultancy Services Limited 20260811 0 2438 2456.6 2428 2445.7 1514105 2445.7 up up correct
TDPOWERSYS.NSE TD Power Systems Limited 20260811 0 1240.1 1284 1221 1275.6 2525936 637.8 up up correct
TEAMLEASE.NSE TeamLease Services Limited 20260811 0 1247 1256.8 1237 1246.6 14091 1246.6 down down correct
TECHIN.NSE Techindia Nirman Limited 20260811 0 14 14 14 14 0 14
TECHM.NSE Tech Mahindra Limited 20260811 0 1645.9 1660.3 1640 1643 1923031 1643 down down correct
TECHNOE.NSE Techno Electric & Engineering Company Limited 20260811 0 1079 1079 1051.1 1058.05 136004 1058.05 down down correct
TEJASNET.NSE Tejas Networks Limited 20260811 0 526.8 547.15 526.5 533.6 3096988 533.6 up up correct
TEMBO.NSE Tembo Global Industries Limited 20260811 0 621 655.5 612 617 4555558 61.7 down up incorrect
TERASOFT.NSE Tera Software Limited 20260811 0 412 424 405.3 415.95 17587 415.95 up down incorrect
TEXINFRA.NSE Texmaco Infrastructure & Holdings Limited 20260811 0 111.07 113.5 110.52 112.23 171103 112.23 up down incorrect
TEXMOPIPES.NSE Texmo Pipes and Products Limited 20260811 0 43.9 44 42.51 42.7 14086 42.7 down up incorrect
TEXRAIL.NSE Texmaco Rail & Engineering Limited 20260811 0 108.74 109.77 107 107.34 1086776 107.34 down up incorrect
TFCILTD.NSE Tourism Finance Corporation of India Limited 20260811 0 115.22 116.83 115.22 115.6 11603923 114.9985 up down incorrect
TFL.NSE Transwarranty Finance Limited 20260811 0 10.89 12 10.89 11.43 6798 11.43 up down incorrect
TGBHOTELS.NSE TGB Banquets and Hotels Limited 20260811 0 9.49 9.49 9.02 9.02 71305 9.02 down down correct
THANGAMAYL.NSE Thangamayil Jewellery Limited 20260811 0 5400 5430 5151 5228 145780 5228 down down correct
THEINVEST.NSE The Investment Trust of India Limited 20260811 0 101.99 102.4 96.1 96.74 5270 96.74 down down correct
THEMISMED.NSE Themis Medicare Limited 20260811 0 111.96 114.97 108.62 113.11 104658 113.11 up up correct
THERMAX.NSE Thermax Limited 20260811 0 4068.5 4084.4 4006 4010 116700 4010 down down correct
THOMASCOOK.NSE Thomas Cook (India) Limited 20260811 0 105.81 110.5 105.72 109.43 2724931 108.9358 up up correct
THOMASCOTT.NSE Thomas Scott (India) Limited 20260811 0 345 350 338 347.9 68208 347.9 up up correct
THYROCARE.NSE Thyrocare Technologies Limited 20260811 0 626.8 656 616.05 649.35 615933 649.35 up up correct
TI.NSE Tilaknagar Industries Ltd. 20260811 0 503 526.9 501.75 520.75 1907265 520.75 up up correct
TIIL.NSE Technocraft Industries (India) Limited 20260811 0 2683.9 2685.9 2575 2608.9 24647 2608.9 down down correct
TIINDIA.NSE Tube Investments of India Limited 20260811 0 2816 2821.4 2750.3 2780 152287 2780 down down correct
TIJARIA.NSE Tijaria Polypipes Limited 20260811 0 5.92 6.06 5.2 5.44 352378 5.44 down down correct
TIL.NSE TIL Limited 20260811 0 232.5 233.5 223 227.95 163688 227.95 down down correct
TIMETECHNO.NSE Time Technoplast Limited 20260811 0 207.2 212.1 205 207.28 3667246 207.28 up up correct
TIMKEN.NSE Timken India Limited 20260811 0 3283.9 3295 3164.7 3220 29214 3220 down down correct
TIRUMALCHM.NSE Thirumalai Chemicals Limited 20260811 0 164.29 166.09 162 162.64 220386 162.64 down down correct
TIRUPATIFL.NSE Tirupati Forge Limited 20260811 0 69.5 70.99 67.7 68.21 161104 68.21 down down correct
TITAN.NSE Titan Company Limited 20260811 0 5090 5168 5090 5128 1664853 5128 up up correct
TNPETRO.NSE Tamilnadu Petroproducts Limited 20260811 0 99.99 106 98 103.77 779736 103.77 up up correct
TNPL.NSE Tamil Nadu Newsprint and Papers Limited 20260811 0 153.88 155.37 150.9 154.02 207979 154.02 up up correct
TNTELE.NSE Tamilnadu Telecommunications Limited 20260811 0 9.39 9.89 9.11 9.21 28943 9.21 down down correct
TOKYOPLAST.NSE Tokyo Plast International Limited 20260811 0 80 82.8 76.43 81.28 3737 81.28 up down incorrect
TORNTPHARM.NSE Torrent Pharmaceuticals Limited 20260811 0 4942.5 4942.5 4831 4886 360860 4886 down up incorrect
TORNTPOWER.NSE Torrent Power Limited 20260811 0 1349 1349 1323.5 1330.4 195941 1330.4 down up incorrect
TOTAL.NSE Total Transport Systems Limited 20260811 0 66.32 66.65 63.1 63.61 11902 62.4865 down up incorrect
TOUCHWOOD.NSE Touchwood Entertainment Limited 20260811 0 74.05 74.05 66.53 67.36 3631 67.36 down up incorrect
TPLPLASTEH.NSE TPL Plastech Limited 20260811 0 76.25 76.96 74.52 75.89 156262 75.89 down up incorrect
TREEHOUSE.NSE Tree House Education & Accessories Limited 20260811 0 6.39 6.39 6.17 6.23 23734 6.23 down down correct
TREJHARA.NSE Trejhara Solutions Limited 20260811 0 168 171.89 165 165.54 35183 165.54 down down correct
TRENT.NSE Trent Limited 20260811 0 3024.5 3029.8 2990.3 3000 589607 3000 down down correct
TRF.NSE TRF Limited 20260811 0 234.55 237.5 231.73 235.52 8421 235.52 up up correct
TRIDENT.NSE Trident Limited 20260811 0 24.81 24.94 24.78 24.85 2024403 24.85 up up correct
TRIGYN.NSE Trigyn Technologies Limited 20260811 0 53.76 54.62 52.81 53.8 37336 53.8 up up correct
TRITURBINE.NSE Triveni Turbine Limited 20260811 0 590 612 586.1 600.35 3884248 598.2745 up up correct
TRIVENI.NSE Triveni Engineering & Industries Limited 20260811 0 245.4 247 238.01 238.4 620120 237.35 down down correct
TTKHLTCARE.NSE TTK Healthcare Limited 20260811 0 1050 1115.9 1050 1085.3 22597 1085.3 up up correct
TTKPRESTIG.NSE TTK Prestige Limited 20260811 0 607 613.1 586.2 589.95 92790 589.95 down down correct
TTL.NSE T.T. Limited 20260811 0 5.97 6 5.5 5.74 178457 5.74 down down correct
TTML.NSE Tata Teleservices (Maharashtra) Limited 20260811 0 39.05 39.15 38.7 38.81 747259 38.81 down down correct
TVSELECT.NSE TVS Electronics Limited 20260811 0 461.1 469.95 458 459.35 62604 459.35 down down correct
TVSMOTOR.NSE TVS Motor Company Limited 20260811 0 4460 4460 4370 4400 944062 4400 down down correct
TVSSRICHAK.NSE TVS Srichakra Limited 20260811 0 3954.5 3983.9 3915.1 3944.7 1030 3944.7 down down correct
TVTODAY.NSE T.V. Today Network Limited 20260811 0 113.8 114.99 113.01 114.15 23427 114.15 up up correct
TVVISION.NSE TV Vision Limited 20260811 0 4.35 4.43 4.04 4.04 35529 4.04 down down correct
UBL.NSE United Breweries Limited 20260811 0 1389.7 1405 1382.8 1400 69371 1400 up up correct
UCOBANK.NSE UCO Bank 20260811 0 26.02 26.23 25.92 26.12 2845024 26.12 up up correct
UFLEX.NSE Uflex Limited 20260811 0 491.7 509.9 491.2 497.05 101966 497.05 up up correct
UFO.NSE UFO Moviez India Limited 20260811 0 67 69.3 67 67.66 41014 67.66 up up correct
UGARSUGAR.NSE The Ugar Sugar Works Limited 20260811 0 46.8 47.34 45.35 45.51 147767 45.51 down down correct
UGROCAP.NSE UGRO Capital Limited 20260811 0 96.93 96.94 95.05 95.68 121313 95.68 down up incorrect
UJJIVANSFB.NSE Ujjivan Small Finance Bank Limited 20260811 0 70.4 70.98 69.6 70.14 9888564 70.14 down down correct
ULTRACEMCO.NSE UltraTech Cement Limited 20260811 0 12036 12061 11720 11780 184916 11780 down down correct
UMESLTD.NSE Usha Martin Education & Solutions Limited 20260811 0 5.82 5.94 5.82 5.94 29611 5.94 up up correct
UNICHEMLAB.NSE Unichem Laboratories Limited 20260811 0 510.05 600 501.25 573.8 3187762 573.8 up up correct
UNIDT.NSE United Drilling Tools Limited 20260811 0 242.98 242.98 225.3 232.95 2376 232.3302 down down correct
UNIENTER.NSE Uniphos Enterprises Limited 20260811 0 97 98.73 96.1 96.92 2215 96.92 down down correct
UNIONBANK.NSE Union Bank of India 20260811 0 181.94 184.85 179.88 182.5 14742300 182.5 up up correct
UNITECH.NSE Unitech Limited 20260811 0 4.05 4.13 4.01 4.06 4050102 4.06 up up correct
UNITEDTEA.NSE The United Nilgiri Tea Estates Company Limited 20260811 0 469.15 471.9 460 464.8 1088 464.8 down down correct
UNIVASTU.NSE Univastu India Limited 20260811 0 130 138.82 130 138.82 557671 138.82 up down incorrect
UNIVCABLES.NSE Universal Cables Limited 20260811 0 1715 1774.9 1650 1669.4 600029 1669.4 down down correct
UNIVPHOTO.NSE Universus Photo Imagings Limited 20260811 0 466.7 470 446 454.95 1255 454.95 down up incorrect
UPL.NSE UPL Limited 20260811 0 567 570.9 564 568 981675 568 up down incorrect
URJA.NSE Urja Global Limited 20260811 0 9.65 9.7 9.51 9.64 670324 9.64 down down correct
USHAMART.NSE Usha Martin Limited 20260811 0 520.4 520.4 507.1 509.9 233948 506.1 down down correct
UTIAMC.NSE UTI Asset Management Company Limited 20260811 0 911 911 903.25 905.8 59431 905.8 down up incorrect
UTTAMSUGAR.NSE Uttam Sugar Mills Limited 20260811 0 252 255 247.01 252.88 180070 252.88 up up correct
V2RETAIL.NSE V2 Retail Limited 20260811 0 218.4 224.99 218 224.32 931470 224.32 up up correct
VADILALIND.NSE Vadilal Industries Limited 20260811 0 7380 7434.5 7230.5 7361 13107 7344.0942 down up incorrect
VAIBHAVGBL.NSE Vaibhav Global Limited 20260811 0 238.45 240.7 236.8 237.5 207796 237.5 down down correct
VAISHALI.NSE Vaishali Pharma Limited 20260811 0 8.01 8.79 7.92 8.18 180795 8.18 up up correct
VAKRANGEE.NSE Vakrangee Limited 20260811 0 6.02 6.09 5.95 6 745422 6 down down correct
VALIANTORG.NSE Valiant Organics Limited 20260811 0 305 312 298.1 309.85 84117 309.85 up up correct
VARDHACRLC.NSE Vardhman Acrylics Limited 20260811 0 45.2 45.55 44 44.11 29392 42.65 down down correct
VARDMNPOLY.NSE Vardhman Polytex Limited 20260811 0 6.92 6.92 6.4 6.44 555979 6.44 down down correct
VARROC.NSE Varroc Engineering Limited 20260811 0 822 854.65 813.45 842.15 823462 842.15 up up correct
VASCONEQ.NSE Vascon Engineers Limited 20260811 0 34.88 35.19 31.88 32.03 1526141 32.03 down down correct
VASWANI.NSE Vaswani Industries Limited 20260811 0 52.57 52.8 51.2 51.37 11443 51.37 down down correct
VBL.NSE Varun Beverages Limited 20260811 0 445.5 448.5 435.4 437 5820816 437 down down correct
VEDL.NSE Vedanta Limited 20260811 0 284.9 286.4 275 275 13475283 275 down down correct
VENKEYS.NSE Venky's (India) Limited 20260811 0 1569.4 1679 1470.1 1537.8 974457 1537.8 down down correct
VENUSREM.NSE Venus Remedies Limited 20260811 0 1494 1593 1446.9 1568.7 98755 1568.7 up down incorrect
VERTOZ.NSE Vertoz Advertising Limited 20260811 0 35.55 36 35.5 35.89 39148 35.89 up up correct
VESUVIUS.NSE Vesuvius India Limited 20260811 0 465.8 465.8 456.3 457.15 57155 457.15 down down correct
VETO.NSE Veto Switchgears and Cables Limited 20260811 0 122.95 122.95 120 121.68 12363 121.68 down down correct
VGUARD.NSE V 20260811 0 321 327.95 320.85 324.3 1811390 324.3 up down incorrect
VHL.NSE Vardhman Holdings Limited 20260811 0 3530.1 3570.6 3475 3487.1 365 3481.9603 down down correct
VIDHIING.NSE Vidhi Specialty Food Ingredients Limited 20260811 0 313.2 319 310 315.7 11591 315.7 up up correct
VIJAYA.NSE Vijaya Diagnostic Centre Limited 20260811 0 1389.1 1441.8 1382.9 1428.2 179249 1428.2 up up correct
VIJIFIN.NSE Viji Finance Limited 20260811 0 11.69 11.69 11.69 11.69 35629 11.69
VIKASECO.NSE Vikas EcoTech Limited 20260811 0 1.12 1.13 1.11 1.11 1809865 1.11 down down correct
VIKASLIFE.NSE Vikas Lifecare Limited 20260811 0 1.26 1.27 1.25 1.26 1868186 1.26
VIMTALABS.NSE Vimta Labs Limited 20260811 0 650 654 636 643.25 179001 643.25 down down correct
VINATIORGA.NSE Vinati Organics Limited 20260811 0 1329 1329 1308.6 1315.3 22432 1315.3 down down correct
VINDHYATEL.NSE Vindhya Telelinks Limited 20260811 0 2498.4 2544 2405 2429 102596 2429 down down correct
VINEETLAB.NSE Vineet Laboratories Limited 20260811 0 36.37 37.43 35.01 37.43 41991 37.43 up up correct
VINYLINDIA.NSE Vinyl Chemicals (India) Limited 20260811 0 243.89 245.38 241.21 242.08 9501 242.08 down down correct
VIPCLOTHNG.NSE VIP Clothing Limited 20260811 0 20.28 20.28 20.05 20.21 54320 20.21 down down correct
VIPIND.NSE VIP Industries Limited 20260811 0 315 319 314.8 316.9 122220 316.9 up up correct
VIPULLTD.NSE Vipul Limited 20260811 0 13.1 13.1 13.1 13.1 68594 13.1
VISAKAIND.NSE Visaka Industries Limited 20260811 0 102.2 103.45 99.51 100.21 861792 99.2 down down correct
VISHNU.NSE Vishnu Chemicals Limited 20260811 0 582.2 591.75 580.9 587.15 56438 586.8683 up up correct
VISHWARAJ.NSE Vishwaraj Sugar Industries Limited 20260811 0 5.45 5.45 5.37 5.39 112092 5.39 down down correct
VIVIDHA.NSE Visagar Polytex Limited 20260811 0 0.53 0.61 0.53 0.54 467324 0.54 up up correct
VIVIMEDLAB.NSE Vivimed Labs Limited 20260811 0 4.93 5.12 4.75 5.12 211177 5.12 up up correct
VLSFINANCE.NSE VLS Finance Limited 20260811 0 265 269.9 257.05 261.2 17965 261.2 down down correct
VMART.NSE V 20260811 0 818.05 823 807.6 814.7 78315 814.7 down down correct
VOLTAMP.NSE Voltamp Transformers Limited 20260811 0 10302.5 10344.5 9975 10017 17427 10017 down down correct
VOLTAS.NSE Voltas Limited 20260811 0 1277.9 1287.8 1269.1 1280 529635 1280 up up correct
VRLLOG.NSE VRL Logistics Limited 20260811 0 284.5 310 284.5 305.25 1925689 305.25 up up correct
VSSL.NSE Vardhman Special Steels Limited 20260811 0 337.45 337.45 325.65 332.7 130909 329.4478 down down correct
VSTIND.NSE VST Industries Limited 20260811 0 220 220 218.2 218.96 151602 218.96 down down correct
VSTTILLERS.NSE V.S.T. Tillers Tractors Limited 20260811 0 4485 4519.3 4456.6 4465.5 5414 4465.5 down down correct
VTL.NSE Vardhman Textiles Limited 20260811 0 613.5 613.5 594.05 599 160271 594.0042 down down correct
WABAG.NSE VA Tech Wabag Limited 20260811 0 1970 1980 1942 1950.1 182827 1950.1 down down correct
WALCHANNAG.NSE Walchandnagar Industries Limited 20260811 0 237.8 240 230.16 232.8 375531 232.8 down down correct
WANBURY.NSE Wanbury Limited 20260811 0 240 258.85 231.45 254.3 1372450 254.3 up down incorrect
WEALTH.NSE Wealth First Portfolio Managers Limited 20260811 0 939.35 947.8 925.05 932.2 1319 932.2 down up incorrect
WEBELSOLAR.NSE Websol Energy System Limited 20260811 0 93.03 93.75 89.77 89.77 2868326 89.77 down up incorrect
WEIZMANIND.NSE Weizmann Limited 20260811 0 78 80.49 77.02 77.98 687 77.98 down up incorrect
WELCORP.NSE Welspun Corp Limited 20260811 0 1848.1 1869.9 1816.5 1836.9 768460 1836.9 down down correct
WELENT.NSE Welspun Enterprises Limited 20260811 0 575.55 579 558.4 572.3 645089 572.3 down down correct
WELINV.NSE Welspun Investments and Commercials Limited 20260811 0 1807.5 1815.5 1800 1800.6 35 1800.6 down down correct
WENDT.NSE Wendt (India) Limited 20260811 0 8120.5 8174.5 7975 8017 4181 8017 down down correct
WESTLIFE.NSE Westlife Development Limited 20260811 0 586.15 596.85 580 583.45 37482 583.45 down down correct
WHEELS.NSE Wheels India Limited 20260811 0 1415 1415.5 1375 1382.4 41620 1382.4 down down correct
WHIRLPOOL.NSE Whirlpool of India Limited 20260811 0 805.6 806.15 791.1 795.05 111267 790.324 down down correct
WILLAMAGOR.NSE Williamson Magor & Co. Limited 20260811 0 26 26.43 24.7 25.4 13087 25.4 down up incorrect
WINDLAS.NSE Windlas Biotech Limited 20260811 0 839.8 962 808.05 943.1 2342310 943.1 up up correct
WINDMACHIN.NSE Windsor Machines Limited 20260811 0 300 306.5 291.25 302.6 137284 302.6 up up correct
WIPL.NSE The Western India Plywoods Limited 20260811 0 167.11 170 167.11 168.5 994 168.5 up up correct
WIPRO.NSE Wipro Limited 20260811 0 185.5 187.48 183.31 184.6 9182421 184.6 down up incorrect
WOCKPHARMA.NSE Wockhardt Limited 20260811 0 1970 1987.7 1900.1 1909.4 1073711 1909.4 down up incorrect
WONDERLA.NSE Wonderla Holidays Limited 20260811 0 489.7 489.7 478.15 481.5 66864 481.5 down up incorrect
WSI.NSE W.S. Industries (India) Limited 20260811 0 59.87 60.6 56.17 56.93 97017 56.93 down down correct
WSTCSTPAPR.NSE West Coast Paper Mills Limited 20260811 0 589.4 602 586.95 597.1 127359 597.1 up up correct
XCHANGING.NSE Xchanging Solutions Limited 20260811 0 68.19 69.24 68.07 68.44 99287 66.3579 up up correct
XELPMOC.NSE Xelpmoc Design and Tech Limited 20260811 0 83.99 83.99 80.61 81.66 2461 81.66 down down correct
XPROINDIA.NSE Xpro India Limited 20260811 0 1073 1154.4 1060 1127.9 143639 1127.9 up up correct
YESBANK.NSE Yes Bank Limited 20260811 0 22.75 22.79 22.58 22.75 31365174 22.75
YUKEN.NSE Yuken India Limited 20260811 0 805.25 819.05 795.05 805.2 11285 803.8995 down down correct
ZEEL.NSE Zee Entertainment Enterprises Limited 20260811 0 90 93.94 90 91.56 25485672 91.56 up up correct
ZEELEARN.NSE Zee Learn Limited 20260811 0 7.7 8.1 7.7 7.96 270925 7.96 up up correct
ZEEMEDIA.NSE Zee Media Corporation Limited 20260811 0 6.9 7.1 6.9 7.05 1280763 7.05 up up correct
ZENITHEXPO.NSE Zenith Exports Limited 20260811 0 241 257.8 238.17 251.07 7863 251.07 up up correct
ZENITHSTL.NSE Zenith Steel Pipes & Industries Limited 20260811 0 5.2 5.46 5.2 5.41 58101 5.41 up up correct
ZENSARTECH.NSE Zensar Technologies Limited 20260811 0 500.3 509.95 499 500.5 589326 500.5 up up correct
ZENTEC.NSE Zen Technologies Limited 20260811 0 1749.9 1827.4 1748.9 1819.8 859519 1818.8468 up up correct
ZODIACLOTH.NSE Zodiac Clothing Company Limited 20260811 0 75.4 77.95 75.4 77.25 2247 77.25 up up correct
ZOTA.NSE Zota Health Care Limited 20260811 0 1265.6 1287.5 1252.2 1257.6 22417 1257.6 down down correct
ZUARI.NSE Zuari Agro Chemicals Limited 20260811 0 228.15 229.11 223.17 225.42 72569 225.42 down down correct
ZYDUSWELL.NSE Zydus Wellness Limited 20260811 0 514 516.1 503.05 506.1 256830 506.1 down down correct

CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.